Stellantis N.V. (FRA:8TI)
Germany · Delayed Price · Currency is EUR 7.66
+0.01 (0.16%)
At close: Sep 9, 2025
Stellantis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 7.67 | 7.75 | 7.60 | 7.66 | - | 0.16% | 310,272 |
| Sep 8, 2025 | 7.78 | 7.80 | 7.49 | 7.64 | - | -1.39% | 263,496 |
| Sep 5, 2025 | 7.85 | 7.97 | 7.75 | 7.75 | - | 0.38% | 212,157 |
| Sep 4, 2025 | 7.80 | 7.84 | 7.66 | 7.72 | - | -1.37% | 324,148 |
| Sep 3, 2025 | 8.12 | 8.15 | 7.80 | 7.83 | - | -2.38% | 117,177 |
| Sep 2, 2025 | 8.27 | 8.31 | 8.02 | 8.02 | - | -2.58% | 90,612 |
| Sep 1, 2025 | 8.27 | 8.36 | 8.23 | 8.23 | - | 0.38% | 44,976 |
| Aug 29, 2025 | 8.22 | 8.30 | 8.10 | 8.20 | - | -0.24% | 99,503 |
| Aug 28, 2025 | 8.33 | 8.47 | 8.19 | 8.22 | - | 0.55% | 141,859 |
| Aug 27, 2025 | 8.43 | 8.48 | 8.17 | 8.18 | - | -2.94% | 91,085 |
| Aug 26, 2025 | 8.52 | 8.58 | 8.42 | 8.42 | - | -1.74% | 52,529 |
| Aug 25, 2025 | 8.61 | 8.62 | 8.51 | 8.57 | - | -0.78% | 55,691 |
| Aug 22, 2025 | 8.34 | 8.70 | 8.34 | 8.64 | - | 4.27% | 164,323 |
| Aug 21, 2025 | 8.42 | 8.43 | 8.25 | 8.29 | - | -1.88% | 89,246 |
| Aug 20, 2025 | 8.45 | 8.53 | 8.41 | 8.45 | - | -1.80% | 56,957 |
| Aug 19, 2025 | 8.36 | 8.60 | 8.34 | 8.60 | - | 3.28% | 148,730 |
| Aug 18, 2025 | 8.30 | 8.34 | 8.23 | 8.33 | - | -1.27% | 104,016 |
| Aug 15, 2025 | 8.45 | 8.50 | 8.37 | 8.43 | - | 1.87% | 172,999 |
| Aug 14, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | - | - | 119,962 |
| Aug 13, 2025 | 8.21 | 8.28 | 8.13 | 8.28 | - | -0.13% | 83,614 |
| Aug 12, 2025 | 8.09 | 8.30 | 8.06 | 8.29 | - | 3.34% | 219,425 |
| Aug 11, 2025 | 8.09 | 8.16 | 8.02 | 8.02 | - | -0.83% | 108,568 |
| Aug 8, 2025 | 7.92 | 8.14 | 7.92 | 8.09 | - | 5.72% | 121,233 |
| Aug 7, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | - | - | 196,918 |
| Aug 6, 2025 | 7.60 | 7.73 | 7.59 | 7.65 | - | 0.86% | 99,409 |
| Aug 5, 2025 | 7.55 | 7.64 | 7.46 | 7.59 | - | 0.42% | 349,321 |
| Aug 4, 2025 | 7.55 | 7.71 | 7.54 | 7.55 | - | -0.72% | 202,929 |
| Aug 1, 2025 | 7.69 | 7.80 | 7.57 | 7.61 | - | -2.25% | 340,104 |
| Jul 31, 2025 | 7.86 | 7.93 | 7.72 | 7.78 | - | -1.73% | 468,037 |
| Jul 30, 2025 | 8.22 | 8.26 | 7.92 | 7.92 | - | -4.35% | 392,291 |
| Jul 29, 2025 | 8.04 | 8.55 | 7.88 | 8.28 | - | -0.14% | 750,914 |
| Jul 28, 2025 | 8.75 | 8.83 | 8.23 | 8.29 | - | -2.06% | 552,088 |
| Jul 25, 2025 | 8.21 | 8.48 | 8.12 | 8.47 | - | 2.33% | 239,243 |
| Jul 24, 2025 | 8.64 | 8.68 | 8.25 | 8.27 | - | -3.78% | 316,278 |
| Jul 23, 2025 | 8.20 | 8.66 | 8.18 | 8.60 | - | 9.35% | 971,041 |
| Jul 22, 2025 | 8.00 | 8.01 | 7.79 | 7.86 | - | -2.33% | 327,176 |
| Jul 21, 2025 | 7.70 | 8.11 | 7.66 | 8.05 | - | 1.39% | 480,012 |
| Jul 18, 2025 | 7.99 | 8.08 | 7.79 | 7.94 | - | -2.89% | 551,853 |
| Jul 17, 2025 | 8.12 | 8.24 | 8.10 | 8.18 | - | -4.18% | 377,128 |
| Jul 16, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | - | - | 455,646 |
| Jul 15, 2025 | 8.58 | 8.66 | 8.52 | 8.54 | - | 1.26% | 142,244 |
| Jul 14, 2025 | 8.48 | 8.57 | 8.41 | 8.43 | - | -1.68% | 106,494 |
| Jul 11, 2025 | 8.86 | 8.86 | 8.54 | 8.57 | - | -4.87% | 307,955 |
| Jul 10, 2025 | 8.77 | 9.02 | 8.74 | 9.01 | - | 3.91% | 195,483 |
| Jul 9, 2025 | 8.56 | 8.78 | 8.48 | 8.67 | - | 0.34% | 99,376 |
| Jul 8, 2025 | 8.40 | 8.70 | 8.36 | 8.64 | - | 2.68% | 193,163 |
| Jul 7, 2025 | 8.39 | 8.55 | 8.30 | 8.42 | - | -1.37% | 198,477 |
| Jul 4, 2025 | 8.67 | 8.67 | 8.52 | 8.54 | - | -2.38% | 98,688 |
| Jul 3, 2025 | 8.64 | 8.88 | 8.64 | 8.74 | - | -0.19% | 203,494 |
| Jul 2, 2025 | 8.62 | 8.84 | 8.62 | 8.76 | - | -0.68% | 233,995 |