Stellantis N.V. (ETR:8TI)
Germany · Delayed Price · Currency is EUR 8.45
+0.16 (1.98%)
Feb 2, 2026, 5:35 PM CET
Stellantis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 8.25 | 8.31 | 8.22 | 8.31 | - | 0.25% | 23,397 |
| Jan 30, 2026 | 8.19 | 8.28 | 8.11 | 8.28 | 8.28 | 2.07% | 110,345 |
| Jan 29, 2026 | 8.16 | 8.27 | 8.08 | 8.12 | 8.12 | -1.00% | 167,174 |
| Jan 28, 2026 | 8.14 | 8.32 | 8.05 | 8.20 | 8.20 | 0.44% | 185,237 |
| Jan 27, 2026 | 8.16 | 8.18 | 8.02 | 8.16 | 8.16 | 0.39% | 172,160 |
| Jan 26, 2026 | 8.22 | 8.25 | 8.11 | 8.13 | 8.13 | -1.92% | 139,532 |
| Jan 23, 2026 | 8.31 | 8.35 | 8.17 | 8.29 | 8.29 | -1.34% | 135,645 |
| Jan 22, 2026 | 8.46 | 8.47 | 8.26 | 8.40 | 8.40 | 1.99% | 151,165 |
| Jan 21, 2026 | 8.06 | 8.26 | 8.04 | 8.24 | 8.24 | 1.88% | 118,595 |
| Jan 20, 2026 | 8.15 | 8.17 | 8.02 | 8.09 | 8.09 | -1.89% | 140,123 |
| Jan 19, 2026 | 8.14 | 8.29 | 8.12 | 8.24 | 8.24 | -1.82% | 221,184 |
| Jan 16, 2026 | 8.60 | 8.60 | 8.39 | 8.40 | 8.40 | -3.15% | 123,751 |
| Jan 15, 2026 | 8.74 | 8.76 | 8.58 | 8.67 | 8.67 | -1.16% | 80,362 |
| Jan 14, 2026 | 8.69 | 8.85 | 8.63 | 8.77 | 8.77 | 1.04% | 141,297 |
| Jan 13, 2026 | 9.01 | 9.01 | 8.65 | 8.68 | 8.68 | -3.68% | 359,684 |
| Jan 12, 2026 | 9.24 | 9.24 | 8.96 | 9.01 | 9.01 | -4.36% | 217,661 |
| Jan 9, 2026 | 9.48 | 9.72 | 9.40 | 9.42 | 9.42 | -0.08% | 109,477 |
| Jan 8, 2026 | 9.14 | 9.46 | 8.99 | 9.43 | 9.43 | 1.74% | 383,858 |
| Jan 7, 2026 | 9.41 | 9.46 | 9.26 | 9.27 | 9.27 | -1.30% | 137,431 |
| Jan 6, 2026 | 9.71 | 9.71 | 9.34 | 9.39 | 9.39 | -2.23% | 159,419 |
| Jan 5, 2026 | 9.73 | 9.84 | 9.51 | 9.61 | 9.61 | -1.17% | 126,526 |
| Jan 2, 2026 | 9.49 | 9.72 | 9.49 | 9.72 | 9.72 | 2.85% | 106,728 |
| Dec 30, 2025 | 9.38 | 9.47 | 9.38 | 9.45 | 9.45 | 0.29% | 31,539 |
| Dec 29, 2025 | 9.37 | 9.44 | 9.30 | 9.42 | 9.42 | 0.27% | 131,312 |
| Dec 23, 2025 | 9.54 | 9.57 | 9.30 | 9.40 | 9.40 | -0.53% | 68,821 |
| Dec 22, 2025 | 9.89 | 9.89 | 9.37 | 9.45 | 9.45 | -4.56% | 180,828 |
| Dec 19, 2025 | 9.97 | 10.01 | 9.89 | 9.90 | 9.90 | -1.18% | 81,795 |
| Dec 18, 2025 | 9.99 | 10.06 | 9.84 | 10.02 | 10.02 | 0.04% | 102,655 |
| Dec 17, 2025 | 10.10 | 10.10 | 9.94 | 10.01 | 10.01 | -0.87% | 55,201 |
| Dec 16, 2025 | 10.15 | 10.33 | 10.06 | 10.10 | 10.10 | 0.08% | 60,727 |
| Dec 15, 2025 | 10.19 | 10.26 | 10.02 | 10.09 | 10.09 | 0.46% | 90,209 |
| Dec 12, 2025 | 10.08 | 10.18 | 10.04 | 10.05 | 10.05 | 0.32% | 75,137 |
| Dec 11, 2025 | 10.04 | 10.11 | 9.82 | 10.02 | 10.02 | -1.55% | 160,856 |
| Dec 10, 2025 | 10.11 | 10.19 | 10.04 | 10.17 | 10.17 | 0.45% | 102,686 |
| Dec 9, 2025 | 10.33 | 10.33 | 10.08 | 10.13 | 10.13 | -1.46% | 149,020 |
| Dec 8, 2025 | 10.37 | 10.43 | 10.23 | 10.28 | 10.28 | -1.48% | 78,502 |
| Dec 5, 2025 | 10.36 | 10.50 | 10.26 | 10.43 | 10.43 | 2.07% | 284,191 |
| Dec 4, 2025 | 9.88 | 10.30 | 9.82 | 10.22 | 10.22 | 3.87% | 280,458 |
| Dec 3, 2025 | 9.77 | 9.90 | 9.59 | 9.84 | 9.84 | 7.65% | 462,962 |
| Dec 2, 2025 | 9.19 | 9.22 | 9.10 | 9.14 | 9.14 | -0.76% | 76,033 |
| Dec 1, 2025 | 9.07 | 9.30 | 9.03 | 9.21 | 9.21 | 0.14% | 124,689 |
| Nov 28, 2025 | 9.01 | 9.20 | 9.00 | 9.20 | 9.20 | 1.94% | 92,228 |
| Nov 27, 2025 | 8.96 | 9.12 | 8.93 | 9.02 | 9.02 | 0.55% | 85,835 |
| Nov 26, 2025 | 9.05 | 9.05 | 8.87 | 8.97 | 8.97 | -0.72% | 98,147 |
| Nov 25, 2025 | 8.79 | 9.12 | 8.71 | 9.04 | 9.04 | 3.09% | 180,677 |
| Nov 24, 2025 | 8.62 | 8.81 | 8.60 | 8.77 | 8.77 | 3.67% | 132,139 |
| Nov 21, 2025 | 8.09 | 8.48 | 8.08 | 8.46 | 8.46 | 3.15% | 167,207 |
| Nov 20, 2025 | 8.49 | 8.50 | 8.17 | 8.20 | 8.20 | -2.60% | 100,621 |
| Nov 19, 2025 | 8.42 | 8.51 | 8.35 | 8.42 | 8.42 | 0.13% | 119,595 |
| Nov 18, 2025 | 8.59 | 8.61 | 8.30 | 8.41 | 8.41 | -4.27% | 276,795 |