Stellantis N.V. (ETR:8TI)
Germany · Delayed Price · Currency is EUR 4.669
+0.130 (2.86%)
Sep 11, 2026, 5:35 PM CET
ETR:8TI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4.59 | 4.69 | 4.53 | 4.68 | 4.68 | 3.06% | 337,882 |
| Sep 10, 2026 | 4.58 | 4.62 | 4.50 | 4.54 | 4.54 | -0.65% | 622,078 |
| Sep 9, 2026 | 4.68 | 4.73 | 4.55 | 4.57 | 4.57 | -2.09% | 446,308 |
| Sep 8, 2026 | 4.77 | 4.82 | 4.65 | 4.67 | 4.67 | -2.90% | 324,194 |
| Sep 7, 2026 | 4.79 | 4.87 | 4.78 | 4.81 | 4.81 | 0.43% | 336,773 |
| Sep 4, 2026 | 4.75 | 4.80 | 4.74 | 4.79 | 4.78 | 1.80% | 453,193 |
| Sep 3, 2026 | 4.53 | 4.71 | 4.51 | 4.70 | 4.70 | 4.19% | 394,116 |
| Sep 2, 2026 | 4.59 | 4.60 | 4.48 | 4.51 | 4.51 | -2.38% | 280,193 |
| Sep 1, 2026 | 4.75 | 4.80 | 4.60 | 4.62 | 4.62 | -2.91% | 387,986 |
| Aug 31, 2026 | 4.68 | 4.79 | 4.68 | 4.76 | 4.76 | 1.88% | 496,060 |
| Aug 28, 2026 | 4.58 | 4.71 | 4.57 | 4.67 | 4.67 | 2.41% | 475,372 |
| Aug 27, 2026 | 4.43 | 4.59 | 4.42 | 4.56 | 4.56 | 2.14% | 412,817 |
| Aug 26, 2026 | 4.52 | 4.54 | 4.44 | 4.47 | 4.47 | -0.50% | 278,848 |
| Aug 25, 2026 | 4.46 | 4.49 | 4.38 | 4.49 | 4.49 | 1.34% | 410,802 |
| Aug 24, 2026 | 4.52 | 4.55 | 4.43 | 4.43 | 4.43 | -4.88% | 646,463 |
| 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 |