Stellantis N.V. (ETR:8TI)
Germany · Delayed Price · Currency is EUR 8.58
-0.65 (-7.03%)
Oct 10, 2025, 5:35 PM CET
Stellantis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 9.45 | 9.48 | 8.58 | 8.58 | 8.58 | -7.04% | 298,417 |
| Oct 9, 2025 | 9.44 | 9.52 | 9.18 | 9.23 | 9.23 | -0.75% | 185,173 |
| Oct 8, 2025 | 9.32 | 9.47 | 9.28 | 9.30 | 9.30 | -1.38% | 116,479 |
| Oct 7, 2025 | 9.31 | 9.50 | 9.25 | 9.43 | 9.43 | 1.18% | 230,375 |
| Oct 6, 2025 | 9.18 | 9.36 | 9.05 | 9.32 | 9.32 | 3.56% | 459,142 |
| Oct 3, 2025 | 8.94 | 9.04 | 8.85 | 9.00 | 9.00 | 2.27% | 251,024 |
| Oct 2, 2025 | 8.53 | 8.93 | 8.53 | 8.80 | 8.80 | 8.24% | 713,748 |
| Oct 1, 2025 | 7.88 | 8.16 | 7.87 | 8.13 | 8.13 | 3.30% | 186,381 |
| Sep 30, 2025 | 7.97 | 7.98 | 7.82 | 7.87 | 7.87 | -1.62% | 77,737 |
| Sep 29, 2025 | 7.78 | 8.01 | 7.78 | 8.00 | 8.00 | 1.01% | 104,135 |
| Sep 26, 2025 | 8.04 | 8.07 | 7.85 | 7.92 | 7.92 | -0.88% | 200,267 |
| Sep 25, 2025 | 8.35 | 8.36 | 7.98 | 7.99 | 7.99 | -2.56% | 178,529 |
| Sep 24, 2025 | 8.32 | 8.33 | 8.16 | 8.20 | 8.20 | -3.42% | 230,716 |
| Sep 23, 2025 | 8.25 | 8.52 | 8.21 | 8.49 | 8.49 | 3.03% | 160,810 |
| Sep 22, 2025 | 8.27 | 8.29 | 8.15 | 8.24 | 8.24 | -2.72% | 170,431 |
| Sep 19, 2025 | 8.60 | 8.81 | 8.47 | 8.47 | 8.47 | 1.56% | 318,204 |
| Sep 18, 2025 | 8.24 | 8.50 | 8.23 | 8.34 | 8.34 | 1.71% | 267,951 |
| Sep 17, 2025 | 8.20 | 8.38 | 8.11 | 8.20 | 8.20 | 0.86% | 135,349 |
| Sep 16, 2025 | 8.20 | 8.32 | 8.07 | 8.13 | 8.13 | -0.12% | 127,885 |
| Sep 15, 2025 | 8.10 | 8.16 | 8.02 | 8.14 | 8.14 | 2.13% | 101,753 |
| Sep 12, 2025 | 8.07 | 8.10 | 7.90 | 7.97 | 7.97 | -2.21% | 129,872 |
| Sep 11, 2025 | 7.49 | 8.16 | 7.46 | 8.15 | 8.15 | 9.10% | 391,981 |
| Sep 10, 2025 | 7.59 | 7.66 | 7.42 | 7.47 | 7.47 | -2.48% | 277,014 |
| Sep 9, 2025 | 7.67 | 7.75 | 7.60 | 7.66 | 7.66 | 0.26% | 310,272 |
| Sep 8, 2025 | 7.78 | 7.80 | 7.49 | 7.64 | 7.64 | -1.42% | 263,496 |
| Sep 5, 2025 | 7.85 | 7.97 | 7.75 | 7.75 | 7.75 | 0.39% | 212,157 |
| Sep 4, 2025 | 7.80 | 7.84 | 7.66 | 7.72 | 7.72 | -1.40% | 324,148 |
| Sep 3, 2025 | 8.12 | 8.15 | 7.80 | 7.83 | 7.83 | -2.37% | 117,177 |
| Sep 2, 2025 | 8.27 | 8.31 | 8.02 | 8.02 | 8.02 | -2.55% | 90,612 |
| Sep 1, 2025 | 8.27 | 8.36 | 8.23 | 8.23 | 8.23 | 0.37% | 44,976 |
| Aug 29, 2025 | 8.22 | 8.30 | 8.10 | 8.20 | 8.20 | -0.24% | 99,503 |
| Aug 28, 2025 | 8.33 | 8.47 | 8.19 | 8.22 | 8.22 | 0.49% | 141,859 |
| Aug 27, 2025 | 8.43 | 8.48 | 8.17 | 8.18 | 8.18 | -2.85% | 91,085 |
| Aug 26, 2025 | 8.52 | 8.58 | 8.42 | 8.42 | 8.42 | -1.75% | 52,529 |
| Aug 25, 2025 | 8.61 | 8.62 | 8.51 | 8.57 | 8.57 | -0.81% | 55,691 |
| Aug 22, 2025 | 8.34 | 8.70 | 8.34 | 8.64 | 8.64 | 4.22% | 164,323 |
| Aug 21, 2025 | 8.42 | 8.43 | 8.25 | 8.29 | 8.29 | -1.89% | 89,246 |
| Aug 20, 2025 | 8.45 | 8.53 | 8.41 | 8.45 | 8.45 | -1.74% | 56,957 |
| Aug 19, 2025 | 8.36 | 8.60 | 8.34 | 8.60 | 8.60 | 3.24% | 148,730 |
| Aug 18, 2025 | 8.30 | 8.34 | 8.23 | 8.33 | 8.33 | -1.19% | 104,016 |
| Aug 15, 2025 | 8.45 | 8.50 | 8.37 | 8.43 | 8.43 | 1.20% | 172,999 |
| Aug 14, 2025 | 8.25 | 8.44 | 8.24 | 8.33 | 8.33 | 0.60% | 119,962 |
| Aug 13, 2025 | 8.21 | 8.28 | 8.13 | 8.28 | 8.28 | -0.12% | 83,614 |
| Aug 12, 2025 | 8.09 | 8.30 | 8.06 | 8.29 | 8.29 | 3.37% | 219,425 |
| Aug 11, 2025 | 8.09 | 8.16 | 8.02 | 8.02 | 8.02 | -0.87% | 108,568 |
| Aug 8, 2025 | 7.92 | 8.14 | 7.92 | 8.09 | 8.09 | 2.28% | 121,233 |
| Aug 7, 2025 | 7.64 | 7.92 | 7.60 | 7.91 | 7.91 | 3.40% | 196,918 |
| Aug 6, 2025 | 7.60 | 7.73 | 7.59 | 7.65 | 7.65 | 0.79% | 99,409 |
| Aug 5, 2025 | 7.55 | 7.64 | 7.46 | 7.59 | 7.59 | 0.53% | 349,321 |
| Aug 4, 2025 | 7.55 | 7.71 | 7.54 | 7.55 | 7.55 | -0.79% | 202,929 |