Stellantis N.V. (ETR:8TI)
Germany · Delayed Price · Currency is EUR 4.494
-0.163 (-3.49%)
Aug 24, 2026, 3:43 PM CET
ETR:8TI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 4.52 | 4.55 | 4.49 | 4.52 | - | -3.01% | 297,867 |
| Aug 21, 2026 | 4.51 | 4.67 | 4.50 | 4.66 | 4.66 | 4.29% | 746,732 |
| Aug 20, 2026 | 4.74 | 4.74 | 4.39 | 4.47 | 4.46 | -4.04% | 841,039 |
| Aug 19, 2026 | 4.41 | 4.69 | 4.41 | 4.65 | 4.65 | 5.90% | 1,155,710 |
| Aug 18, 2026 | 4.44 | 4.48 | 4.39 | 4.39 | 4.39 | -0.85% | 405,920 |
| Aug 17, 2026 | 4.64 | 4.67 | 4.42 | 4.43 | 4.43 | -3.98% | 1,163,160 |
| Aug 14, 2026 | 4.66 | 4.70 | 4.61 | 4.62 | 4.61 | -0.39% | 482,519 |
| Aug 13, 2026 | 4.68 | 4.77 | 4.63 | 4.63 | 4.63 | 0.27% | 618,522 |
| Aug 12, 2026 | 4.75 | 4.78 | 4.61 | 4.62 | 4.62 | -2.85% | 706,822 |
| Aug 11, 2026 | 4.84 | 4.85 | 4.73 | 4.76 | 4.76 | -2.54% | 728,307 |
| Aug 10, 2026 | 4.78 | 4.88 | 4.76 | 4.88 | 4.88 | 1.74% | 975,374 |
| Aug 7, 2026 | 4.77 | 4.84 | 4.69 | 4.80 | 4.80 | -1.48% | 1,654,453 |
| Aug 6, 2026 | 4.92 | 4.94 | 4.85 | 4.87 | 4.87 | -0.78% | 274,227 |
| Aug 5, 2026 | 5.10 | 5.10 | 4.90 | 4.91 | 4.91 | -2.03% | 527,654 |
| Aug 4, 2026 | 4.92 | 5.02 | 4.87 | 5.01 | 5.01 | 1.28% | 629,316 |
| Aug 3, 2026 | 5.05 | 5.15 | 4.92 | 4.95 | 4.94 | -0.67% | 719,845 |
| Jul 31, 2026 | 5.05 | 5.21 | 4.96 | 4.98 | 4.98 | -1.76% | 1,406,445 |
| Jul 30, 2026 | 4.95 | 5.10 | 4.84 | 5.07 | 5.07 | -3.96% | 1,801,148 |
| Jul 29, 2026 | 5.21 | 5.34 | 5.11 | 5.28 | 5.28 | 4.00% | 676,902 |
| Jul 28, 2026 | 5.00 | 5.10 | 4.96 | 5.07 | 5.07 | 2.13% | 313,530 |
| Jul 27, 2026 | 5.09 | 5.12 | 4.87 | 4.97 | 4.97 | -1.13% | 490,588 |
| Jul 24, 2026 | 5.04 | 5.06 | 4.95 | 5.02 | 5.02 | 0.14% | 170,228 |
| Jul 23, 2026 | 5.08 | 5.14 | 5.00 | 5.02 | 5.02 | -1.57% | 129,824 |
| Jul 22, 2026 | 5.03 | 5.18 | 5.02 | 5.10 | 5.10 | 0.22% | 138,528 |
| Jul 21, 2026 | 5.07 | 5.10 | 4.93 | 5.09 | 5.09 | 1.01% | 369,097 |
| Jul 20, 2026 | 5.07 | 5.20 | 5.04 | 5.04 | 5.04 | -1.08% | 203,862 |
| Jul 17, 2026 | 5.18 | 5.24 | 5.09 | 5.09 | 5.09 | -2.99% | 353,929 |
| Jul 16, 2026 | 5.18 | 5.26 | 5.16 | 5.25 | 5.25 | 1.39% | 487,479 |
| Jul 15, 2026 | 5.01 | 5.20 | 4.98 | 5.18 | 5.18 | 3.50% | 621,671 |
| Jul 14, 2026 | 4.90 | 5.01 | 4.86 | 5.00 | 5.00 | 1.19% | 264,434 |
| Jul 13, 2026 | 4.83 | 5.02 | 4.77 | 4.94 | 4.94 | 1.95% | 348,989 |
| Jul 10, 2026 | 4.74 | 4.87 | 4.72 | 4.85 | 4.85 | 3.88% | 607,356 |
| Jul 9, 2026 | 4.68 | 4.72 | 4.60 | 4.67 | 4.67 | -0.72% | 625,743 |
| Jul 8, 2026 | 4.92 | 4.92 | 4.68 | 4.70 | 4.70 | -5.39% | 854,671 |
| Jul 7, 2026 | 5.16 | 5.16 | 4.97 | 4.97 | 4.97 | -0.84% | 223,750 |
| Jul 6, 2026 | 5.01 | 5.08 | 4.98 | 5.01 | 5.01 | 1.56% | 288,526 |
| Jul 3, 2026 | 5.07 | 5.11 | 4.89 | 4.93 | 4.93 | -3.52% | 1,011,127 |
| Jul 2, 2026 | 5.13 | 5.21 | 5.07 | 5.11 | 5.11 | -0.70% | 815,940 |
| Jul 1, 2026 | 5.06 | 5.15 | 4.99 | 5.15 | 5.15 | 3.22% | 425,866 |
| Jun 30, 2026 | 4.92 | 5.04 | 4.84 | 4.99 | 4.99 | 2.04% | 375,437 |
| Jun 29, 2026 | 4.99 | 5.07 | 4.88 | 4.89 | 4.89 | -2.78% | 478,233 |
| Jun 26, 2026 | 5.04 | 5.08 | 4.92 | 5.03 | 5.03 | -1.99% | 1,124,807 |
| Jun 25, 2026 | 5.15 | 5.26 | 5.10 | 5.13 | 5.13 | -1.00% | 1,068,018 |
| Jun 24, 2026 | 5.27 | 5.28 | 5.16 | 5.18 | 5.18 | -1.86% | 1,487,344 |
| Jun 23, 2026 | 5.43 | 5.49 | 5.28 | 5.28 | 5.28 | -6.78% | 802,581 |
| Jun 22, 2026 | 5.63 | 5.67 | 5.50 | 5.66 | 5.66 | 1.00% | 240,619 |
| Jun 19, 2026 | 5.61 | 5.67 | 5.59 | 5.61 | 5.61 | 0.68% | 175,402 |
| Jun 18, 2026 | 5.77 | 5.78 | 5.43 | 5.57 | 5.57 | -4.02% | 975,133 |
| Jun 17, 2026 | 5.81 | 5.91 | 5.78 | 5.80 | 5.80 | -3.04% | 461,662 |
| Jun 16, 2026 | 6.10 | 6.10 | 5.96 | 5.99 | 5.99 | -1.58% | 212,238 |