Stellantis N.V. (ETR:8TI)
Germany · Delayed Price · Currency is EUR 9.20
+0.17 (1.94%)
At close: Nov 28, 2025
Stellantis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 9.03 | 9.05 | 8.73 | 8.78 | 8.78 | -2.68% | 64,822 |
| Nov 14, 2025 | 9.10 | 9.13 | 8.87 | 9.02 | 9.02 | -2.51% | 71,839 |
| Nov 13, 2025 | 9.37 | 9.37 | 9.20 | 9.26 | 9.26 | 0.26% | 41,181 |
| Nov 12, 2025 | 9.37 | 9.49 | 9.22 | 9.23 | 9.23 | -0.47% | 132,787 |
| Nov 11, 2025 | 8.93 | 9.38 | 8.93 | 9.28 | 9.28 | 3.98% | 262,976 |
| Nov 10, 2025 | 8.89 | 9.04 | 8.84 | 8.92 | 8.92 | 2.35% | 106,696 |
| Nov 7, 2025 | 8.81 | 8.88 | 8.63 | 8.72 | 8.72 | 0.06% | 119,176 |
| Nov 6, 2025 | 8.85 | 8.96 | 8.69 | 8.71 | 8.71 | -1.02% | 206,475 |
| Nov 5, 2025 | 8.51 | 8.90 | 8.51 | 8.80 | 8.80 | 2.06% | 111,282 |
| Nov 4, 2025 | 8.69 | 8.73 | 8.59 | 8.62 | 8.62 | -2.48% | 147,705 |
| Nov 3, 2025 | 8.82 | 9.05 | 8.77 | 8.84 | 8.84 | 0.97% | 96,620 |
| Oct 31, 2025 | 8.91 | 8.98 | 8.76 | 8.76 | 8.76 | -1.20% | 157,087 |
| Oct 30, 2025 | 9.32 | 9.41 | 8.63 | 8.86 | 8.86 | -8.73% | 761,217 |
| Oct 29, 2025 | 9.73 | 9.91 | 9.65 | 9.71 | 9.71 | 1.35% | 193,178 |
| Oct 28, 2025 | 9.50 | 9.64 | 9.43 | 9.58 | 9.58 | 1.64% | 117,225 |
| Oct 27, 2025 | 9.51 | 9.53 | 9.38 | 9.43 | 9.43 | -0.10% | 58,004 |
| Oct 24, 2025 | 9.30 | 9.44 | 9.23 | 9.44 | 9.44 | 2.31% | 114,900 |
| Oct 23, 2025 | 9.32 | 9.36 | 9.17 | 9.22 | 9.22 | -1.19% | 74,549 |
| Oct 22, 2025 | 9.47 | 9.51 | 9.25 | 9.33 | 9.33 | -2.06% | 140,417 |
| Oct 21, 2025 | 9.17 | 9.58 | 9.13 | 9.53 | 9.53 | 4.61% | 266,242 |
| Oct 20, 2025 | 8.97 | 9.21 | 8.87 | 9.11 | 9.11 | 2.35% | 84,387 |
| Oct 17, 2025 | 8.63 | 8.96 | 8.63 | 8.90 | 8.90 | 1.00% | 145,510 |
| Oct 16, 2025 | 8.67 | 8.85 | 8.61 | 8.81 | 8.81 | 1.63% | 104,926 |
| Oct 15, 2025 | 8.66 | 8.69 | 8.52 | 8.67 | 8.67 | 3.53% | 219,342 |
| Oct 14, 2025 | 8.55 | 8.55 | 8.33 | 8.38 | 8.38 | -4.59% | 237,756 |
| Oct 13, 2025 | 8.72 | 8.91 | 8.70 | 8.78 | 8.78 | 2.28% | 152,863 |
| Oct 10, 2025 | 9.45 | 9.48 | 8.58 | 8.58 | 8.58 | -7.03% | 298,417 |
| Oct 9, 2025 | 9.44 | 9.52 | 9.18 | 9.23 | 9.23 | -0.74% | 185,173 |
| Oct 8, 2025 | 9.32 | 9.47 | 9.28 | 9.30 | 9.30 | -1.35% | 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 | 3.53% | 459,142 |
| Oct 3, 2025 | 8.94 | 9.04 | 8.85 | 9.00 | 9.00 | 2.25% | 251,024 |
| Oct 2, 2025 | 8.53 | 8.93 | 8.53 | 8.80 | 8.80 | 8.25% | 713,748 |
| Oct 1, 2025 | 7.88 | 8.16 | 7.87 | 8.13 | 8.13 | 3.38% | 186,381 |
| Sep 30, 2025 | 7.97 | 7.98 | 7.82 | 7.87 | 7.87 | -1.63% | 77,737 |
| Sep 29, 2025 | 7.78 | 8.01 | 7.78 | 8.00 | 8.00 | 0.96% | 104,135 |
| Sep 26, 2025 | 8.04 | 8.07 | 7.85 | 7.92 | 7.92 | -0.89% | 200,267 |
| Sep 25, 2025 | 8.35 | 8.36 | 7.98 | 7.99 | 7.99 | -2.53% | 178,529 |
| Sep 24, 2025 | 8.33 | 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 | 3.06% | 160,810 |
| Sep 22, 2025 | 8.27 | 8.29 | 8.15 | 8.24 | 8.24 | -2.76% | 170,431 |