Stellantis N.V. (ETR:8TI)
Germany · Delayed Price · Currency is EUR 4.941
+0.095 (1.95%)
Jul 13, 2026, 5:35 PM CET
ETR:8TI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 6.22 | 6.28 | 6.08 | 6.08 | 6.08 | 2.84% | 407,878 |
| Jun 12, 2026 | 6.03 | 6.15 | 5.90 | 5.91 | 5.91 | 2.41% | 542,316 |
| Jun 11, 2026 | 5.69 | 5.80 | 5.66 | 5.77 | 5.77 | -0.22% | 708,544 |
| Jun 10, 2026 | 6.10 | 6.11 | 5.78 | 5.79 | 5.79 | -4.09% | 379,679 |
| Jun 9, 2026 | 6.11 | 6.27 | 6.03 | 6.03 | 6.03 | -2.14% | 220,048 |
| Jun 8, 2026 | 6.09 | 6.19 | 6.03 | 6.17 | 6.17 | -0.95% | 245,983 |
| Jun 5, 2026 | 6.41 | 6.47 | 6.23 | 6.23 | 6.23 | -3.07% | 330,689 |
| Jun 4, 2026 | 6.34 | 6.42 | 6.33 | 6.42 | 6.42 | 0.82% | 218,286 |
| Jun 3, 2026 | 6.55 | 6.55 | 6.31 | 6.37 | 6.37 | -3.86% | 487,422 |
| 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 |