Stellantis N.V. (FRA:8TI)
Germany · Delayed Price · Currency is EUR 8.31
+0.15 (1.83%)
At close: Jan 30, 2026
Stellantis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 8.66 | 8.66 | 8.35 | 8.35 | 8.35 | -3.58% | 9,015 |
| Jan 15, 2026 | 8.79 | 8.79 | 8.61 | 8.66 | 8.66 | -0.78% | 5,002 |
| Jan 14, 2026 | 8.67 | 8.80 | 8.67 | 8.72 | 8.72 | 0.08% | 3,162 |
| Jan 13, 2026 | 9.04 | 9.04 | 8.67 | 8.72 | 8.72 | -3.05% | 7,428 |
| Jan 12, 2026 | 9.42 | 9.42 | 8.97 | 8.99 | 8.99 | -4.15% | 9,902 |
| Jan 9, 2026 | 9.55 | 9.55 | 9.38 | 9.38 | 9.38 | 2.48% | 2,090 |
| Jan 8, 2026 | 9.23 | 9.23 | 9.06 | 9.15 | 9.15 | -1.44% | 3,549 |
| Jan 7, 2026 | 9.50 | 9.50 | 9.29 | 9.29 | 9.29 | -1.66% | 7,302 |
| Jan 6, 2026 | 9.66 | 9.68 | 9.35 | 9.44 | 9.44 | -1.83% | 13,024 |
| Jan 5, 2026 | 9.79 | 9.83 | 9.62 | 9.62 | 9.62 | -1.25% | 3,550 |
| Jan 2, 2026 | 9.53 | 9.74 | 9.53 | 9.74 | 9.74 | 3.75% | 1,368 |
| Dec 30, 2025 | 9.37 | 9.39 | 9.37 | 9.39 | 9.39 | 0.16% | 327 |
| Dec 29, 2025 | 9.29 | 9.43 | 9.29 | 9.37 | 9.37 | -0.55% | 2,992 |
| Dec 23, 2025 | 9.42 | 9.55 | 9.42 | 9.43 | 9.43 | -0.31% | 611 |
| Dec 22, 2025 | 9.91 | 9.92 | 9.38 | 9.46 | 9.46 | -5.00% | 5,290 |
| Dec 19, 2025 | 9.91 | 9.95 | 9.91 | 9.95 | 9.95 | -0.73% | 2,510 |
| Dec 18, 2025 | 9.94 | 10.03 | 9.91 | 10.03 | 10.03 | -0.24% | 3,140 |
| Dec 17, 2025 | 10.11 | 10.11 | 9.95 | 10.05 | 10.05 | -0.53% | 5,506 |
| Dec 16, 2025 | 10.04 | 10.30 | 10.04 | 10.10 | 10.10 | 0.28% | 5,058 |
| Dec 15, 2025 | 10.05 | 10.23 | 10.04 | 10.08 | 10.08 | 0.38% | 2,875 |
| Dec 12, 2025 | 10.08 | 10.14 | 10.02 | 10.04 | 10.04 | 0.28% | 3,152 |
| Dec 11, 2025 | 10.08 | 10.08 | 9.91 | 10.01 | 10.01 | -1.86% | 6,354 |
| Dec 10, 2025 | 9.95 | 10.20 | 9.95 | 10.20 | 10.20 | 0.49% | 10,543 |
| Dec 9, 2025 | 10.25 | 10.25 | 10.15 | 10.15 | 10.15 | -0.14% | 1,935 |
| Dec 8, 2025 | 10.29 | 10.33 | 10.16 | 10.16 | 10.16 | -1.99% | 2,205 |
| Dec 5, 2025 | 10.24 | 10.47 | 10.24 | 10.37 | 10.37 | 1.89% | 35,654 |
| Dec 4, 2025 | 9.83 | 10.26 | 9.82 | 10.18 | 10.18 | 3.58% | 10,843 |
| Dec 3, 2025 | 9.42 | 9.85 | 9.42 | 9.83 | 9.83 | 4.43% | 21,522 |
| Dec 2, 2025 | 9.17 | 9.42 | 9.13 | 9.41 | 9.41 | 1.15% | 4,538 |
| 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 |