Stellantis N.V. (ETR:8TI)
Germany · Delayed Price · Currency is EUR 6.38
-0.25 (-3.76%)
Jun 3, 2026, 3:44 PM CET
ETR:8TI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.55 | 6.55 | 6.48 | 6.50 | - | -1.93% | 214,083 |
| Jun 2, 2026 | 6.75 | 6.79 | 6.55 | 6.63 | 6.63 | -0.84% | 213,583 |
| Jun 1, 2026 | 6.89 | 6.90 | 6.65 | 6.68 | 6.68 | -2.64% | 369,664 |
| May 29, 2026 | 7.13 | 7.16 | 6.86 | 6.86 | 6.86 | -1.90% | 246,824 |
| May 28, 2026 | 6.98 | 7.05 | 6.90 | 7.00 | 7.00 | -0.37% | 126,956 |
| May 27, 2026 | 6.89 | 7.09 | 6.88 | 7.02 | 7.02 | 3.83% | 294,731 |
| May 26, 2026 | 6.65 | 6.78 | 6.65 | 6.76 | 6.76 | -0.25% | 78,882 |
| May 25, 2026 | 6.64 | 6.78 | 6.62 | 6.78 | 6.78 | 4.31% | 131,270 |
| May 22, 2026 | 6.43 | 6.66 | 6.38 | 6.50 | 6.50 | 3.01% | 568,124 |
| May 21, 2026 | 6.53 | 6.55 | 5.98 | 6.31 | 6.31 | -2.06% | 1,079,443 |
| May 20, 2026 | 6.37 | 6.51 | 6.33 | 6.44 | 6.44 | 1.26% | 137,668 |
| May 19, 2026 | 6.41 | 6.48 | 6.31 | 6.36 | 6.36 | -0.36% | 115,169 |
| May 18, 2026 | 6.38 | 6.46 | 6.31 | 6.39 | 6.39 | -0.98% | 158,586 |
| May 15, 2026 | 6.77 | 6.78 | 6.40 | 6.45 | 6.45 | -3.75% | 181,126 |
| May 14, 2026 | 6.55 | 6.76 | 6.54 | 6.70 | 6.70 | 3.44% | 183,447 |
| May 13, 2026 | 6.35 | 6.51 | 6.21 | 6.48 | 6.48 | 3.57% | 190,445 |
| May 12, 2026 | 6.27 | 6.38 | 6.24 | 6.25 | 6.25 | -2.33% | 140,637 |
| May 11, 2026 | 6.47 | 6.51 | 6.33 | 6.40 | 6.40 | -1.67% | 156,236 |
| May 8, 2026 | 6.40 | 6.53 | 6.40 | 6.51 | 6.51 | 1.39% | 208,251 |
| May 7, 2026 | 6.56 | 6.65 | 6.36 | 6.42 | 6.42 | -0.88% | 157,452 |
| May 6, 2026 | 6.33 | 6.67 | 6.32 | 6.48 | 6.48 | 4.82% | 519,434 |
| May 5, 2026 | 6.11 | 6.23 | 6.06 | 6.18 | 6.18 | 0.93% | 251,557 |
| May 4, 2026 | 6.15 | 6.28 | 6.11 | 6.13 | 6.13 | -1.50% | 371,738 |
| Apr 30, 2026 | 6.16 | 6.42 | 5.96 | 6.22 | 6.22 | -6.37% | 1,046,805 |
| Apr 29, 2026 | 6.78 | 6.82 | 6.61 | 6.64 | 6.64 | -0.90% | 143,048 |
| Apr 28, 2026 | 6.81 | 6.96 | 6.63 | 6.70 | 6.70 | -2.15% | 256,697 |
| Apr 27, 2026 | 6.85 | 6.95 | 6.80 | 6.85 | 6.85 | -0.03% | 75,687 |
| Apr 24, 2026 | 7.14 | 7.14 | 6.80 | 6.85 | 6.85 | -4.74% | 370,251 |
| Apr 23, 2026 | 7.33 | 7.43 | 7.16 | 7.19 | 7.19 | -1.49% | 115,312 |
| Apr 22, 2026 | 7.47 | 7.48 | 7.30 | 7.30 | 7.30 | -1.39% | 80,613 |
| Apr 21, 2026 | 7.40 | 7.53 | 7.38 | 7.40 | 7.40 | 0.71% | 190,227 |
| Apr 20, 2026 | 7.28 | 7.36 | 7.21 | 7.35 | 7.35 | -1.21% | 173,036 |
| Apr 17, 2026 | 7.03 | 7.44 | 7.03 | 7.44 | 7.44 | 6.53% | 289,901 |
| Apr 16, 2026 | 7.05 | 7.12 | 6.93 | 6.99 | 6.99 | -1.06% | 253,979 |
| Apr 15, 2026 | 7.15 | 7.24 | 7.02 | 7.06 | 7.06 | 2.02% | 684,242 |
| Apr 14, 2026 | 6.84 | 6.92 | 6.83 | 6.92 | 6.92 | 3.22% | 158,620 |
| Apr 13, 2026 | 6.76 | 6.77 | 6.66 | 6.70 | 6.70 | -2.64% | 207,146 |
| Apr 10, 2026 | 6.79 | 6.94 | 6.76 | 6.89 | 6.89 | 2.36% | 174,020 |
| Apr 9, 2026 | 6.70 | 6.73 | 6.55 | 6.73 | 6.73 | 0.10% | 143,186 |
| Apr 8, 2026 | 6.77 | 6.89 | 6.70 | 6.72 | 6.72 | 6.30% | 405,262 |
| Apr 7, 2026 | 6.26 | 6.62 | 6.26 | 6.32 | 6.32 | -4.10% | 432,303 |
| Apr 2, 2026 | 6.25 | 6.60 | 6.24 | 6.59 | 6.59 | 4.25% | 781,819 |
| Apr 1, 2026 | 6.26 | 6.32 | 6.21 | 6.32 | 6.32 | 4.12% | 408,404 |
| Mar 31, 2026 | 5.95 | 6.09 | 5.94 | 6.07 | 6.07 | 1.03% | 164,612 |
| Mar 30, 2026 | 5.83 | 6.03 | 5.82 | 6.01 | 6.01 | 2.18% | 258,754 |
| 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 |