Stellantis N.V. (FRA:8TI)
Germany · Delayed Price · Currency is EUR 5.78
-0.06 (-1.01%)
At close: Mar 27, 2026
FRA:8TI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.90 | 5.90 | 5.78 | 5.78 | 5.78 | -1.01% | 8,979 |
| Mar 26, 2026 | 5.99 | 5.99 | 5.77 | 5.84 | 5.84 | -1.55% | 6,990 |
| Mar 25, 2026 | 5.93 | 6.02 | 5.93 | 5.94 | 5.94 | 1.38% | 5,303 |
| Mar 24, 2026 | 5.65 | 5.85 | 5.61 | 5.85 | 5.85 | 2.65% | 14,405 |
| Mar 23, 2026 | 5.38 | 5.73 | 5.30 | 5.70 | 5.70 | 3.58% | 4,478 |
| Mar 20, 2026 | 5.61 | 5.66 | 5.50 | 5.51 | 5.51 | -2.53% | 14,446 |
| Mar 19, 2026 | 5.71 | 5.71 | 5.54 | 5.65 | 5.65 | -0.89% | 10,641 |
| Mar 18, 2026 | 5.89 | 5.90 | 5.70 | 5.70 | 5.70 | -2.73% | 23,871 |
| Mar 17, 2026 | 5.66 | 5.99 | 5.66 | 5.86 | 5.86 | 2.56% | 23,828 |
| Mar 16, 2026 | 5.72 | 5.72 | 5.57 | 5.71 | 5.71 | 0.25% | 7,695 |
| Mar 13, 2026 | 5.92 | 5.95 | 5.70 | 5.70 | 5.70 | -4.04% | 12,679 |
| Mar 12, 2026 | 5.92 | 5.98 | 5.78 | 5.94 | 5.94 | -0.45% | 23,709 |
| Mar 11, 2026 | 6.05 | 6.05 | 5.94 | 5.97 | 5.97 | -0.20% | 11,320 |
| Mar 10, 2026 | 6.11 | 6.17 | 5.97 | 5.98 | 5.98 | -2.05% | 8,456 |
| Mar 9, 2026 | 6.09 | 6.13 | 5.93 | 6.10 | 6.10 | -1.37% | 29,235 |
| Mar 6, 2026 | 6.31 | 6.35 | 6.19 | 6.19 | 6.19 | -3.58% | 36,720 |
| Mar 5, 2026 | 6.43 | 6.50 | 6.35 | 6.42 | 6.42 | -0.70% | 16,050 |
| Mar 4, 2026 | 6.34 | 6.53 | 6.30 | 6.46 | 6.46 | 0.95% | 12,005 |
| Mar 3, 2026 | 6.41 | 6.42 | 6.10 | 6.40 | 6.40 | -1.29% | 52,671 |
| Mar 2, 2026 | 6.61 | 6.61 | 6.48 | 6.49 | 6.49 | -5.78% | 29,819 |
| Feb 27, 2026 | 6.87 | 6.97 | 6.70 | 6.89 | 6.89 | 1.77% | 28,422 |
| Feb 26, 2026 | 6.51 | 6.91 | 6.44 | 6.77 | 6.77 | 3.11% | 28,878 |
| Feb 25, 2026 | 6.57 | 6.63 | 6.54 | 6.56 | 6.56 | -0.47% | 14,570 |
| Feb 24, 2026 | 6.50 | 6.64 | 6.50 | 6.59 | 6.59 | 2.06% | 23,367 |
| Feb 23, 2026 | 6.58 | 6.58 | 6.46 | 6.46 | 6.46 | -1.79% | 11,822 |
| Feb 20, 2026 | 6.43 | 6.64 | 6.43 | 6.58 | 6.58 | 3.09% | 12,682 |
| Feb 19, 2026 | 6.65 | 6.70 | 6.38 | 6.38 | 6.38 | -4.16% | 20,512 |
| Feb 18, 2026 | 6.61 | 6.71 | 6.55 | 6.66 | 6.66 | 1.22% | 13,775 |
| Feb 17, 2026 | 6.60 | 6.66 | 6.51 | 6.58 | 6.58 | -1.23% | 4,490 |
| Feb 16, 2026 | 6.70 | 6.71 | 6.56 | 6.66 | 6.66 | 0.14% | 37,696 |
| Feb 13, 2026 | 6.71 | 6.71 | 6.52 | 6.65 | 6.65 | -0.61% | 25,606 |
| Feb 12, 2026 | 6.49 | 6.75 | 6.38 | 6.69 | 6.69 | 4.06% | 60,647 |
| Feb 11, 2026 | 6.40 | 6.46 | 6.24 | 6.43 | 6.43 | 1.39% | 30,124 |
| Feb 10, 2026 | 6.18 | 6.52 | 6.18 | 6.34 | 6.34 | 2.95% | 79,999 |
| Feb 9, 2026 | 6.34 | 6.34 | 6.03 | 6.16 | 6.16 | -0.13% | 135,293 |
| Feb 6, 2026 | 8.02 | 8.02 | 5.75 | 6.17 | 6.17 | -24.13% | 333,464 |
| Feb 5, 2026 | 8.69 | 8.69 | 8.13 | 8.13 | 8.13 | -6.33% | 28,910 |
| Feb 4, 2026 | 8.44 | 8.78 | 8.44 | 8.68 | 8.68 | 3.75% | 3,621 |
| Feb 3, 2026 | 8.29 | 8.41 | 8.29 | 8.37 | 8.37 | -0.54% | 1,954 |
| Feb 2, 2026 | 8.25 | 8.43 | 8.15 | 8.41 | 8.41 | 1.25% | 7,214 |
| Jan 30, 2026 | 8.15 | 8.31 | 8.14 | 8.31 | 8.31 | 1.83% | 5,809 |
| Jan 29, 2026 | 8.13 | 8.18 | 8.13 | 8.16 | 8.16 | -0.26% | 5,491 |
| Jan 28, 2026 | 8.16 | 8.22 | 8.06 | 8.18 | 8.18 | 0.78% | 4,125 |
| Jan 27, 2026 | 8.14 | 8.14 | 8.02 | 8.12 | 8.12 | -0.49% | 5,610 |
| Jan 26, 2026 | 8.30 | 8.30 | 8.15 | 8.16 | 8.16 | -1.46% | 33,252 |
| Jan 23, 2026 | 8.32 | 8.43 | 8.28 | 8.28 | 8.28 | -1.42% | 230 |
| Jan 22, 2026 | 8.47 | 8.47 | 8.28 | 8.40 | 8.40 | -0.69% | 4,875 |
| Jan 21, 2026 | 8.06 | 8.46 | 8.04 | 8.45 | 8.45 | 5.77% | 9,036 |
| Jan 20, 2026 | 8.18 | 8.18 | 7.99 | 7.99 | 7.99 | -2.87% | 28,091 |
| Jan 19, 2026 | 8.11 | 8.29 | 8.11 | 8.23 | 8.23 | -1.40% | 13,100 |