Stellantis N.V. (FRA:8TI)
Germany · Delayed Price · Currency is EUR 7.84
-0.15 (-1.91%)
Last updated: Sep 30, 2025, 10:19 AM CET
Stellantis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 8.38 | 8.38 | 8.16 | 8.28 | 8.28 | -1.91% | 3,992 |
| Sep 19, 2025 | 8.47 | 8.80 | 8.45 | 8.45 | 8.45 | -0.07% | 14,472 |
| Sep 18, 2025 | 8.22 | 8.48 | 8.22 | 8.45 | 8.45 | 3.71% | 19,480 |
| Sep 17, 2025 | 8.17 | 8.35 | 8.15 | 8.15 | 8.15 | -0.24% | 5,147 |
| Sep 16, 2025 | 8.14 | 8.24 | 8.14 | 8.17 | 8.17 | 0.80% | 10,500 |
| Sep 15, 2025 | 7.99 | 8.10 | 7.99 | 8.10 | 8.10 | 2.14% | 501 |
| Sep 12, 2025 | 8.09 | 8.15 | 7.90 | 7.93 | 7.93 | -2.58% | 10,421 |
| Sep 11, 2025 | 7.48 | 8.14 | 7.48 | 8.14 | 8.14 | 9.04% | 46,008 |
| Sep 10, 2025 | 7.66 | 7.66 | 7.44 | 7.47 | 7.47 | -2.29% | 25,990 |
| Sep 9, 2025 | 7.64 | 7.73 | 7.64 | 7.64 | 7.64 | 0.31% | 26,535 |
| Sep 8, 2025 | 7.84 | 7.84 | 7.55 | 7.62 | 7.62 | -1.83% | 20,770 |
| Sep 5, 2025 | 7.76 | 7.95 | 7.76 | 7.76 | 7.76 | -0.03% | 2,463 |
| Sep 4, 2025 | 7.84 | 7.87 | 7.69 | 7.76 | 7.76 | -0.93% | 14,485 |
| Sep 3, 2025 | 8.10 | 8.10 | 7.80 | 7.84 | 7.84 | -3.13% | 8,600 |
| Sep 2, 2025 | 8.21 | 8.21 | 8.08 | 8.09 | 8.09 | -1.76% | 6,450 |
| Sep 1, 2025 | 8.25 | 8.25 | 8.22 | 8.24 | 8.24 | 0.82% | 211 |
| Aug 29, 2025 | 8.21 | 8.21 | 8.12 | 8.17 | 8.17 | -0.67% | 180 |
| Aug 28, 2025 | 8.17 | 8.44 | 8.17 | 8.22 | 8.22 | 0.32% | 5,870 |
| Aug 27, 2025 | 8.46 | 8.46 | 8.18 | 8.20 | 8.20 | -3.72% | 855 |
| Aug 26, 2025 | 8.54 | 8.54 | 8.50 | 8.51 | 8.51 | -0.25% | 1,750 |
| Aug 25, 2025 | 8.66 | 8.66 | 8.53 | 8.54 | 8.54 | 0.82% | 4,213 |
| Aug 22, 2025 | 8.28 | 8.47 | 8.28 | 8.47 | 8.47 | 2.33% | 2,460 |
| Aug 21, 2025 | 8.39 | 8.39 | 8.25 | 8.27 | 8.27 | -1.78% | 1,947 |
| Aug 20, 2025 | 8.48 | 8.52 | 8.42 | 8.42 | 8.42 | -1.07% | 1,269 |
| Aug 19, 2025 | 8.28 | 8.59 | 8.28 | 8.51 | 8.51 | 2.37% | 7,960 |
| Aug 18, 2025 | 8.31 | 8.32 | 8.25 | 8.32 | 8.32 | -1.45% | 790 |
| Aug 15, 2025 | 8.35 | 8.46 | 8.35 | 8.44 | 8.44 | 1.71% | 11,573 |
| Aug 14, 2025 | 8.29 | 8.41 | 8.29 | 8.30 | 8.30 | 0.64% | 28,051 |
| Aug 13, 2025 | 8.30 | 8.30 | 8.13 | 8.24 | 8.24 | -0.28% | 2,670 |
| Aug 12, 2025 | 8.03 | 8.30 | 8.03 | 8.27 | 8.27 | 1.61% | 6,580 |
| Aug 11, 2025 | 8.14 | 8.15 | 8.09 | 8.14 | 8.14 | 0.89% | 8,395 |
| Aug 8, 2025 | 7.93 | 8.08 | 7.93 | 8.06 | 8.06 | 1.43% | 17,415 |
| Aug 7, 2025 | 7.70 | 7.95 | 7.62 | 7.95 | 7.95 | 3.87% | 2,251 |
| Aug 6, 2025 | 7.64 | 7.69 | 7.64 | 7.65 | 7.65 | 0.50% | 2,968 |
| Aug 5, 2025 | 7.55 | 7.62 | 7.46 | 7.62 | 7.62 | 0.62% | 6,016 |
| Aug 4, 2025 | 7.76 | 7.76 | 7.56 | 7.57 | 7.57 | -0.67% | 23,163 |
| Aug 1, 2025 | 7.80 | 7.81 | 7.57 | 7.62 | 7.62 | -2.66% | 25,086 |
| Jul 31, 2025 | 8.06 | 8.06 | 7.75 | 7.83 | 7.83 | -0.33% | 10,706 |
| Jul 30, 2025 | 8.31 | 8.37 | 7.85 | 7.85 | 7.85 | -5.60% | 7,593 |
| Jul 29, 2025 | 8.40 | 8.40 | 7.95 | 8.32 | 8.32 | 0.24% | 45,632 |
| Jul 28, 2025 | 8.99 | 9.00 | 8.30 | 8.30 | 8.30 | -2.61% | 9,575 |
| Jul 25, 2025 | 8.26 | 8.52 | 8.26 | 8.52 | 8.52 | 1.79% | 9,719 |
| Jul 24, 2025 | 8.78 | 8.78 | 8.35 | 8.37 | 8.37 | -4.78% | 5,551 |
| Jul 23, 2025 | 8.02 | 8.79 | 8.02 | 8.79 | 8.79 | 11.01% | 24,958 |
| Jul 22, 2025 | 8.05 | 8.10 | 7.83 | 7.92 | 7.92 | -0.78% | 80,173 |