Stellantis N.V. (FRA:8TI)
Germany flag Germany · Delayed Price · Currency is EUR
9.17
-0.16 (-1.74%)
Last updated: Oct 23, 2025, 4:44 PM CET

Stellantis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20259.579.579.269.329.32-2.59%6,990
Oct 21, 20259.149.579.149.579.574.87%20,989
Oct 20, 20259.039.208.879.129.121.40%13,491
Oct 17, 20258.679.008.679.009.003.12%8,125
Oct 16, 20258.638.778.638.728.720.38%1,500
Oct 15, 20258.878.878.568.698.693.61%6,905
Oct 14, 20258.688.688.378.398.39-4.73%6,245
Oct 13, 20258.658.918.658.808.802.73%3,939
Oct 10, 20259.209.408.568.578.57-6.95%28,910
Oct 9, 20259.329.509.219.219.21-0.66%14,752
Oct 8, 20259.359.459.279.279.27-0.10%15,033
Oct 7, 20259.299.509.279.289.28-0.51%28,238
Oct 6, 20259.039.339.039.339.333.94%26,209
Oct 3, 20258.829.008.828.978.970.82%21,643
Oct 2, 20258.238.908.238.908.9011.54%25,702
Oct 1, 20257.908.007.837.987.981.35%39,065
Sep 30, 20257.957.957.857.877.87-1.64%7,240
Sep 29, 20257.878.017.858.018.011.37%1,964
Sep 26, 20257.947.947.897.907.90-1.16%2,338
Sep 25, 20258.218.247.997.997.99-2.92%3,535
Sep 24, 20258.428.428.208.238.23-1.79%73,250
Sep 23, 20258.238.458.238.388.381.16%1,424
Sep 22, 20258.388.388.168.288.28-1.91%3,992
Sep 19, 20258.478.808.458.458.45-0.07%14,472
Sep 18, 20258.228.488.228.458.453.71%19,480
Sep 17, 20258.178.358.158.158.15-0.24%5,147
Sep 16, 20258.148.248.148.178.170.80%10,500
Sep 15, 20257.998.107.998.108.102.14%501
Sep 12, 20258.098.157.907.937.93-2.58%10,421
Sep 11, 20257.488.147.488.148.149.04%46,008
Sep 10, 20257.667.667.447.477.47-2.29%25,990
Sep 9, 20257.647.737.647.647.640.31%26,535
Sep 8, 20257.847.847.557.627.62-1.83%20,770
Sep 5, 20257.767.957.767.767.76-0.03%2,463
Sep 4, 20257.847.877.697.767.76-0.93%14,485
Sep 3, 20258.108.107.807.847.84-3.13%8,600
Sep 2, 20258.218.218.088.098.09-1.76%6,450
Sep 1, 20258.258.258.228.248.240.82%211
Aug 29, 20258.218.218.128.178.17-0.67%180
Aug 28, 20258.178.448.178.228.220.32%5,870
Aug 27, 20258.468.468.188.208.20-3.72%855
Aug 26, 20258.548.548.508.518.51-0.25%1,750
Aug 25, 20258.668.668.538.548.540.82%4,213
Aug 22, 20258.288.478.288.478.472.33%2,460
Aug 21, 20258.398.398.258.278.27-1.78%1,947
Aug 20, 20258.488.528.428.428.42-1.07%1,269
Aug 19, 20258.288.598.288.518.512.37%7,960
Aug 18, 20258.318.328.258.328.32-1.45%790
Aug 15, 20258.358.468.358.448.441.71%11,573
Aug 14, 20258.298.418.298.308.300.64%28,051