Stellantis N.V. (ETR:8TI)
Germany · Delayed Price · Currency is EUR 5.88
-0.01 (-0.19%)
At close: Mar 27, 2026
ETR:8TI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.87 | 5.95 | 5.81 | 5.88 | 5.88 | -0.19% | 163,628 |
| Mar 26, 2026 | 5.88 | 5.97 | 5.75 | 5.89 | 5.89 | -0.76% | 286,794 |
| Mar 25, 2026 | 5.94 | 6.03 | 5.92 | 5.94 | 5.94 | 1.63% | 482,939 |
| Mar 24, 2026 | 5.68 | 5.86 | 5.60 | 5.84 | 5.84 | 3.25% | 302,659 |
| Mar 23, 2026 | 5.42 | 5.77 | 5.32 | 5.66 | 5.66 | 2.17% | 559,782 |
| Mar 20, 2026 | 5.64 | 5.68 | 5.51 | 5.54 | 5.54 | -0.59% | 220,402 |
| Mar 19, 2026 | 5.67 | 5.69 | 5.57 | 5.57 | 5.57 | -3.46% | 312,601 |
| Mar 18, 2026 | 5.88 | 5.89 | 5.73 | 5.77 | 5.77 | -1.97% | 354,814 |
| Mar 17, 2026 | 5.75 | 6.00 | 5.72 | 5.89 | 5.89 | 3.01% | 321,815 |
| Mar 16, 2026 | 5.69 | 5.74 | 5.54 | 5.72 | 5.72 | -0.12% | 471,652 |
| Mar 13, 2026 | 5.92 | 5.94 | 5.72 | 5.72 | 5.72 | -4.28% | 244,597 |
| Mar 12, 2026 | 5.90 | 5.98 | 5.76 | 5.98 | 5.98 | 0.44% | 579,051 |
| Mar 11, 2026 | 5.97 | 6.10 | 5.93 | 5.95 | 5.95 | -1.94% | 166,104 |
| Mar 10, 2026 | 6.16 | 6.20 | 6.02 | 6.07 | 6.07 | 1.57% | 237,784 |
| Mar 9, 2026 | 6.00 | 6.04 | 5.93 | 5.98 | 5.98 | -3.38% | 669,626 |
| Mar 6, 2026 | 6.36 | 6.38 | 6.16 | 6.19 | 6.19 | -1.75% | 315,886 |
| Mar 5, 2026 | 6.44 | 6.54 | 6.29 | 6.30 | 6.30 | -3.12% | 413,898 |
| Mar 4, 2026 | 6.30 | 6.58 | 6.26 | 6.50 | 6.50 | 4.86% | 425,702 |
| Mar 3, 2026 | 6.38 | 6.40 | 6.09 | 6.20 | 6.20 | -4.16% | 664,226 |
| Mar 2, 2026 | 6.49 | 6.68 | 6.44 | 6.47 | 6.47 | -6.68% | 587,643 |
| Feb 27, 2026 | 6.79 | 6.94 | 6.70 | 6.93 | 6.93 | 2.39% | 459,596 |
| Feb 26, 2026 | 6.54 | 6.95 | 6.42 | 6.77 | 6.77 | 4.03% | 845,323 |
| Feb 25, 2026 | 6.56 | 6.64 | 6.51 | 6.51 | 6.51 | -1.17% | 454,216 |
| Feb 24, 2026 | 6.60 | 6.67 | 6.53 | 6.58 | 6.58 | 1.71% | 194,152 |
| Feb 23, 2026 | 6.47 | 6.57 | 6.43 | 6.47 | 6.47 | -1.33% | 203,003 |
| Feb 20, 2026 | 6.45 | 6.66 | 6.44 | 6.56 | 6.56 | 1.99% | 378,454 |
| Feb 19, 2026 | 6.67 | 6.73 | 6.40 | 6.43 | 6.43 | -4.10% | 562,877 |
| Feb 18, 2026 | 6.61 | 6.71 | 6.54 | 6.71 | 6.71 | 1.78% | 312,280 |
| Feb 17, 2026 | 6.61 | 6.71 | 6.51 | 6.59 | 6.59 | -1.36% | 290,753 |
| Feb 16, 2026 | 6.56 | 6.74 | 6.55 | 6.68 | 6.68 | 0.97% | 336,195 |
| Feb 13, 2026 | 6.61 | 6.72 | 6.52 | 6.62 | 6.62 | -0.38% | 546,383 |
| Feb 12, 2026 | 6.40 | 6.77 | 6.40 | 6.64 | 6.64 | 3.46% | 733,493 |
| Feb 11, 2026 | 6.33 | 6.42 | 6.22 | 6.42 | 6.42 | 1.04% | 753,056 |
| Feb 10, 2026 | 6.24 | 6.55 | 6.21 | 6.35 | 6.35 | 3.00% | 1,034,544 |
| Feb 9, 2026 | 6.15 | 6.36 | 6.06 | 6.17 | 6.17 | 0.08% | 1,239,548 |
| Feb 6, 2026 | 7.00 | 7.15 | 5.74 | 6.16 | 6.16 | -24.72% | 6,173,643 |
| Feb 5, 2026 | 8.61 | 8.62 | 8.13 | 8.19 | 8.19 | -5.64% | 270,037 |
| Feb 4, 2026 | 8.36 | 8.81 | 8.34 | 8.68 | 8.68 | 3.67% | 323,977 |
| Feb 3, 2026 | 8.36 | 8.55 | 8.30 | 8.37 | 8.37 | -0.92% | 138,636 |
| Feb 2, 2026 | 8.25 | 8.49 | 8.22 | 8.45 | 8.45 | 1.98% | 100,550 |
| 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 |