Stellantis N.V. (ETR:8TI)
Germany · Delayed Price · Currency is EUR 6.48
+0.22 (3.57%)
May 13, 2026, 5:35 PM CET
ETR:8TI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 6.35 | 6.51 | 6.21 | 6.48 | 6.48 | 3.57% | 190,205 |
| 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 |
| 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 |