Stellantis N.V. (FRA:8TI)
Germany · Delayed Price · Currency is EUR 9.15
-0.06 (-0.61%)
Last updated: Dec 2, 2025, 11:18 AM CET
Stellantis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 9.07 | 9.30 | 9.06 | 9.30 | 9.30 | 1.11% | 2,401 |
| Nov 28, 2025 | 8.97 | 9.20 | 8.97 | 9.20 | 9.20 | 1.52% | 4,665 |
| Nov 27, 2025 | 8.88 | 9.09 | 8.88 | 9.06 | 9.06 | 1.49% | 2,361 |
| Nov 26, 2025 | 9.12 | 9.12 | 8.93 | 8.93 | 8.93 | 0.17% | 6,874 |
| Nov 25, 2025 | 8.77 | 8.91 | 8.75 | 8.91 | 8.91 | 2.05% | 445 |
| Nov 24, 2025 | 8.81 | 8.81 | 8.61 | 8.74 | 8.74 | 3.29% | 10,358 |
| Nov 21, 2025 | 8.17 | 8.46 | 8.08 | 8.46 | 8.46 | 4.61% | 1,970 |
| Nov 20, 2025 | 8.50 | 8.50 | 8.05 | 8.08 | 8.08 | -3.99% | 5,150 |
| Nov 19, 2025 | 8.39 | 8.48 | 8.39 | 8.42 | 8.42 | 0.83% | 7,818 |
| Nov 18, 2025 | 8.54 | 8.54 | 8.35 | 8.35 | 8.35 | -2.85% | 6,207 |
| Nov 17, 2025 | 8.98 | 8.98 | 8.59 | 8.60 | 8.60 | -4.77% | 5,704 |
| Nov 14, 2025 | 9.16 | 9.16 | 8.94 | 9.03 | 9.03 | -1.18% | 881 |
| Nov 13, 2025 | 9.25 | 9.27 | 9.14 | 9.14 | 9.14 | -0.88% | 3,445 |
| Nov 12, 2025 | 9.28 | 9.45 | 9.21 | 9.22 | 9.22 | -1.04% | 13,421 |
| Nov 11, 2025 | 8.94 | 9.31 | 8.94 | 9.31 | 9.31 | 4.10% | 5,589 |
| Nov 10, 2025 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | 1.43% | 707 |
| Nov 7, 2025 | 8.80 | 8.84 | 8.67 | 8.82 | 8.82 | 0.40% | 74,772 |
| Nov 6, 2025 | 8.88 | 8.88 | 8.79 | 8.79 | 8.79 | -1.78% | 439 |
| Nov 5, 2025 | 8.53 | 8.94 | 8.53 | 8.94 | 8.94 | 3.77% | 316 |
| Nov 4, 2025 | 8.76 | 8.76 | 8.62 | 8.62 | 8.62 | -2.50% | 959 |
| Nov 3, 2025 | 8.79 | 9.02 | 8.78 | 8.84 | 8.84 | 0.55% | 11,420 |
| Oct 31, 2025 | 8.78 | 8.94 | 8.78 | 8.79 | 8.79 | -0.43% | 9,153 |
| Oct 30, 2025 | 9.65 | 9.65 | 8.69 | 8.83 | 8.83 | -9.66% | 7,902 |
| Oct 29, 2025 | 9.64 | 9.88 | 9.64 | 9.77 | 9.77 | 0.93% | 11,885 |
| Oct 28, 2025 | 9.36 | 9.68 | 9.36 | 9.68 | 9.68 | 2.08% | 16,901 |
| Oct 27, 2025 | 9.49 | 9.49 | 9.40 | 9.49 | 9.49 | 0.81% | 1,912 |
| Oct 24, 2025 | 9.30 | 9.41 | 9.24 | 9.41 | 9.41 | 1.19% | 9,021 |
| Oct 23, 2025 | 9.31 | 9.31 | 9.28 | 9.30 | 9.30 | -0.19% | 1,150 |
| Oct 22, 2025 | 9.57 | 9.57 | 9.26 | 9.32 | 9.32 | -2.59% | 6,990 |
| Oct 21, 2025 | 9.14 | 9.57 | 9.14 | 9.57 | 9.57 | 4.87% | 20,989 |
| Oct 20, 2025 | 9.03 | 9.20 | 8.87 | 9.12 | 9.12 | 1.40% | 13,491 |
| Oct 17, 2025 | 8.67 | 9.00 | 8.67 | 9.00 | 9.00 | 3.12% | 8,125 |
| Oct 16, 2025 | 8.63 | 8.77 | 8.63 | 8.72 | 8.72 | 0.38% | 1,500 |
| Oct 15, 2025 | 8.87 | 8.87 | 8.56 | 8.69 | 8.69 | 3.61% | 6,905 |
| Oct 14, 2025 | 8.68 | 8.68 | 8.37 | 8.39 | 8.39 | -4.73% | 6,245 |
| Oct 13, 2025 | 8.65 | 8.91 | 8.65 | 8.80 | 8.80 | 2.73% | 3,939 |
| Oct 10, 2025 | 9.20 | 9.40 | 8.56 | 8.57 | 8.57 | -6.95% | 28,910 |
| Oct 9, 2025 | 9.32 | 9.50 | 9.21 | 9.21 | 9.21 | -0.66% | 14,752 |
| Oct 8, 2025 | 9.35 | 9.45 | 9.27 | 9.27 | 9.27 | -0.10% | 15,033 |
| Oct 7, 2025 | 9.29 | 9.50 | 9.27 | 9.28 | 9.28 | -0.51% | 28,238 |
| Oct 6, 2025 | 9.03 | 9.33 | 9.03 | 9.33 | 9.33 | 3.94% | 26,209 |
| Oct 3, 2025 | 8.82 | 9.00 | 8.82 | 8.97 | 8.97 | 0.82% | 21,643 |
| Oct 2, 2025 | 8.23 | 8.90 | 8.23 | 8.90 | 8.90 | 11.54% | 25,702 |
| Oct 1, 2025 | 7.90 | 8.00 | 7.83 | 7.98 | 7.98 | 1.35% | 555 |
| Sep 30, 2025 | 7.95 | 7.95 | 7.85 | 7.87 | 7.87 | -1.64% | 7,240 |
| Sep 29, 2025 | 7.87 | 8.01 | 7.85 | 8.01 | 8.01 | 1.37% | 1,964 |
| Sep 26, 2025 | 7.94 | 7.94 | 7.89 | 7.90 | 7.90 | -1.16% | 2,338 |
| Sep 25, 2025 | 8.21 | 8.24 | 7.99 | 7.99 | 7.99 | -2.92% | 3,535 |
| Sep 24, 2025 | 8.42 | 8.42 | 8.20 | 8.23 | 8.23 | -1.79% | 1,210 |
| Sep 23, 2025 | 8.23 | 8.45 | 8.23 | 8.38 | 8.38 | 1.16% | 1,424 |