Stellantis N.V. (FRA:8TI)
Germany · Delayed Price · Currency is EUR 8.29
-0.17 (-2.06%)
At close: Jul 28, 2025, 10:00 PM CET
Stellantis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.69 | 7.79 | 7.57 | 7.62 | - | -2.11% | 264,349 |
| Jul 31, 2025 | 7.86 | 7.93 | 7.72 | 7.78 | - | -1.73% | 468,037 |
| Jul 30, 2025 | 8.22 | 8.26 | 7.92 | 7.92 | - | -4.35% | 392,291 |
| Jul 29, 2025 | 8.04 | 8.55 | 7.88 | 8.28 | - | -0.14% | 750,914 |
| Jul 28, 2025 | 8.75 | 8.83 | 8.23 | 8.29 | - | -2.06% | 552,088 |
| Jul 25, 2025 | 8.21 | 8.48 | 8.12 | 8.47 | - | 2.33% | 239,243 |
| Jul 24, 2025 | 8.64 | 8.68 | 8.25 | 8.27 | - | -3.78% | 316,278 |
| Jul 23, 2025 | 8.20 | 8.66 | 8.18 | 8.60 | - | 9.35% | 971,041 |
| Jul 22, 2025 | 8.00 | 8.01 | 7.79 | 7.86 | - | -2.33% | 327,176 |
| Jul 21, 2025 | 7.70 | 8.11 | 7.66 | 8.05 | - | 1.39% | 480,012 |
| Jul 18, 2025 | 7.99 | 8.08 | 7.79 | 7.94 | - | -2.89% | 551,853 |
| Jul 17, 2025 | 8.12 | 8.24 | 8.10 | 8.18 | - | -4.18% | 377,128 |
| Jul 16, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | - | - | 455,646 |
| Jul 15, 2025 | 8.58 | 8.66 | 8.52 | 8.54 | - | 1.26% | 142,244 |
| Jul 14, 2025 | 8.48 | 8.57 | 8.41 | 8.43 | - | -1.68% | 106,494 |
| Jul 11, 2025 | 8.86 | 8.86 | 8.54 | 8.57 | - | -4.87% | 307,955 |
| Jul 10, 2025 | 8.77 | 9.02 | 8.74 | 9.01 | - | 3.91% | 195,483 |
| Jul 9, 2025 | 8.56 | 8.78 | 8.48 | 8.67 | - | 0.34% | 99,376 |
| Jul 8, 2025 | 8.40 | 8.70 | 8.36 | 8.64 | - | 2.68% | 193,163 |
| Jul 7, 2025 | 8.39 | 8.55 | 8.30 | 8.42 | - | -1.37% | 198,477 |
| Jul 4, 2025 | 8.67 | 8.67 | 8.52 | 8.54 | - | -2.38% | 98,688 |
| Jul 3, 2025 | 8.64 | 8.88 | 8.64 | 8.74 | - | -0.19% | 203,494 |
| Jul 2, 2025 | 8.62 | 8.84 | 8.62 | 8.76 | - | -0.68% | 233,995 |
| Jul 1, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | - | - | 214,893 |
| Jun 30, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | - | - | 122,455 |
| Jun 27, 2025 | 8.57 | 8.83 | 8.54 | 8.82 | - | 4.80% | 112,145 |
| Jun 26, 2025 | 8.52 | 8.52 | 8.32 | 8.42 | - | -1.08% | 110,150 |
| Jun 25, 2025 | 8.44 | 8.68 | 8.41 | 8.51 | - | 3.25% | 137,164 |
| Jun 24, 2025 | 8.31 | 8.35 | 8.19 | 8.24 | - | 2.79% | 143,326 |
| Jun 23, 2025 | 8.06 | 8.20 | 7.97 | 8.02 | - | -2.27% | 438,675 |
| Jun 20, 2025 | 8.27 | 8.35 | 8.20 | 8.20 | - | 0.15% | 137,293 |
| Jun 19, 2025 | 8.28 | 8.29 | 8.17 | 8.19 | - | -1.66% | 60,541 |
| Jun 18, 2025 | 8.40 | 8.58 | 8.28 | 8.33 | - | -1.14% | 80,746 |
| Jun 17, 2025 | 8.58 | 8.82 | 8.42 | 8.42 | - | -1.53% | 205,975 |
| Jun 16, 2025 | 8.53 | 8.63 | 8.51 | 8.56 | - | 0.47% | 102,361 |
| Jun 13, 2025 | 8.53 | 8.61 | 8.46 | 8.52 | - | -2.89% | 143,591 |
| Jun 12, 2025 | 8.94 | 9.03 | 8.73 | 8.77 | - | -2.97% | 81,616 |
| Jun 11, 2025 | 9.22 | 9.25 | 9.03 | 9.04 | - | -1.45% | 147,322 |
| Jun 10, 2025 | 8.87 | 9.18 | 8.81 | 9.17 | - | 4.94% | 189,408 |
| Jun 9, 2025 | 8.65 | 8.77 | 8.60 | 8.74 | - | 0.70% | 97,179 |
| Jun 6, 2025 | 8.57 | 8.72 | 8.52 | 8.68 | - | 0.99% | 101,812 |
| Jun 5, 2025 | 8.75 | 8.77 | 8.49 | 8.59 | - | -1.01% | 123,133 |
| Jun 4, 2025 | 8.74 | 8.77 | 8.60 | 8.68 | - | -0.66% | 96,051 |
| Jun 3, 2025 | 8.53 | 8.78 | 8.46 | 8.74 | - | 2.19% | 153,094 |
| Jun 2, 2025 | 8.77 | 8.80 | 8.53 | 8.55 | - | -4.88% | 190,270 |
| May 30, 2025 | 9.05 | 9.25 | 8.96 | 8.99 | - | -1.03% | 107,120 |
| May 29, 2025 | 9.21 | 9.35 | 9.06 | 9.08 | - | 0.79% | 135,262 |
| May 28, 2025 | 9.24 | 9.32 | 8.95 | 9.01 | - | -2.25% | 152,784 |
| May 27, 2025 | 9.12 | 9.37 | 9.12 | 9.22 | - | 1.11% | 176,497 |
| May 26, 2025 | 8.96 | 9.19 | 8.93 | 9.12 | - | 3.91% | 174,376 |