Stellantis N.V. (FRA:8TI)
Germany · Delayed Price · Currency is EUR 5.04
-0.05 (-1.08%)
At close: Jul 20, 2026
FRA:8TI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.07 | 5.20 | 5.05 | 5.08 | - | -0.92% | 115,092 |
| Jul 17, 2026 | 5.17 | 5.22 | 5.09 | 5.13 | 5.13 | -2.27% | 20,554 |
| Jul 16, 2026 | 5.11 | 5.25 | 5.11 | 5.25 | 5.25 | 1.96% | 19,070 |
| Jul 15, 2026 | 4.97 | 5.19 | 4.97 | 5.15 | 5.15 | 2.98% | 7,026 |
| Jul 14, 2026 | 4.86 | 5.00 | 4.86 | 5.00 | 5.00 | 1.63% | 5,118 |
| Jul 13, 2026 | 4.82 | 4.99 | 4.82 | 4.92 | 4.92 | 1.59% | 8,842 |
| Jul 10, 2026 | 4.69 | 4.84 | 4.68 | 4.84 | 4.84 | 3.62% | 13,491 |
| Jul 9, 2026 | 4.75 | 4.79 | 4.61 | 4.67 | 4.67 | -1.30% | 22,532 |
| Jul 8, 2026 | 4.95 | 4.95 | 4.69 | 4.74 | 4.74 | -5.23% | 31,681 |
| Jul 7, 2026 | 5.03 | 5.15 | 4.98 | 5.00 | 5.00 | -1.25% | 39,161 |
| Jul 6, 2026 | 5.00 | 5.07 | 5.00 | 5.06 | 5.06 | 2.50% | 23,256 |
| Jul 3, 2026 | 5.11 | 5.12 | 4.92 | 4.94 | 4.94 | -3.72% | 46,836 |
| Jul 2, 2026 | 5.14 | 5.15 | 5.11 | 5.13 | 5.13 | -0.10% | 6,402 |
| Jul 1, 2026 | 5.04 | 5.17 | 5.00 | 5.13 | 5.13 | 2.93% | 7,100 |
| Jun 30, 2026 | 4.89 | 5.00 | 4.85 | 4.99 | 4.99 | 1.86% | 23,660 |
| Jun 29, 2026 | 5.10 | 5.10 | 4.89 | 4.90 | 4.90 | -2.10% | 60,225 |
| Jun 26, 2026 | 5.09 | 5.09 | 4.92 | 5.00 | 5.00 | -1.46% | 38,020 |
| Jun 25, 2026 | 5.24 | 5.30 | 5.07 | 5.07 | 5.07 | -2.05% | 13,176 |
| Jun 24, 2026 | 5.26 | 5.27 | 5.17 | 5.18 | 5.18 | -1.93% | 17,873 |
| Jun 23, 2026 | 5.54 | 5.56 | 5.27 | 5.28 | 5.28 | -6.36% | 20,305 |
| Jun 22, 2026 | 5.62 | 5.64 | 5.52 | 5.64 | 5.64 | 0.91% | 24,097 |
| Jun 19, 2026 | 5.59 | 5.67 | 5.59 | 5.59 | 5.59 | 0.16% | 6,887 |
| Jun 18, 2026 | 5.68 | 5.78 | 5.49 | 5.58 | 5.58 | -2.60% | 13,179 |
| Jun 17, 2026 | 5.82 | 5.89 | 5.73 | 5.73 | 5.73 | -0.57% | 15,074 |
| Jun 16, 2026 | 6.08 | 6.10 | 5.76 | 5.76 | 5.76 | -5.51% | 17,474 |
| Jun 15, 2026 | 6.08 | 6.27 | 6.08 | 6.10 | 6.10 | 2.82% | 16,455 |
| Jun 12, 2026 | 5.95 | 6.13 | 5.90 | 5.93 | 5.93 | 0.75% | 14,897 |
| Jun 11, 2026 | 5.81 | 5.89 | 5.68 | 5.89 | 5.89 | 2.06% | 29,461 |
| Jun 10, 2026 | 6.12 | 6.12 | 5.77 | 5.77 | 5.77 | -3.85% | 28,069 |
| Jun 9, 2026 | 6.12 | 6.17 | 6.00 | 6.00 | 6.00 | -2.04% | 14,668 |
| Jun 8, 2026 | 6.20 | 6.20 | 6.04 | 6.13 | 6.13 | -0.91% | 12,122 |
| Jun 5, 2026 | 6.33 | 6.46 | 6.18 | 6.18 | 6.18 | -3.16% | 9,384 |
| Jun 4, 2026 | 6.31 | 6.38 | 6.31 | 6.38 | 6.38 | 0.68% | 601 |
| Jun 3, 2026 | 6.60 | 6.60 | 6.34 | 6.34 | 6.34 | -4.36% | 4,083 |
| Jun 2, 2026 | 6.72 | 6.78 | 6.60 | 6.63 | 6.63 | -1.43% | 2,166 |
| Jun 1, 2026 | 6.87 | 6.87 | 6.65 | 6.73 | 6.73 | -2.28% | 5,749 |
| May 29, 2026 | 7.03 | 7.14 | 6.88 | 6.88 | 6.88 | -0.86% | 11,864 |
| May 28, 2026 | 6.93 | 6.97 | 6.93 | 6.94 | 6.94 | -1.63% | 1,250 |
| May 27, 2026 | 6.77 | 7.06 | 6.77 | 7.06 | 7.06 | 4.55% | 11,900 |
| May 26, 2026 | 6.61 | 6.76 | 6.61 | 6.75 | 6.75 | 0.76% | 12,063 |
| May 25, 2026 | 6.65 | 6.70 | 6.64 | 6.70 | 6.70 | 3.12% | 18,397 |
| May 22, 2026 | 6.50 | 6.59 | 6.41 | 6.50 | 6.50 | 0.71% | 7,071 |
| May 21, 2026 | 6.44 | 6.53 | 6.05 | 6.45 | 6.45 | -0.02% | 51,902 |
| May 20, 2026 | 6.32 | 6.45 | 6.32 | 6.45 | 6.45 | 1.77% | 689 |
| May 19, 2026 | 6.35 | 6.43 | 6.34 | 6.34 | 6.34 | -0.61% | 6,494 |
| May 18, 2026 | 6.50 | 6.50 | 6.35 | 6.38 | 6.38 | -1.57% | 15,250 |
| May 15, 2026 | 6.60 | 6.60 | 6.48 | 6.48 | 6.48 | -3.49% | 2,287 |
| May 14, 2026 | 6.48 | 6.71 | 6.48 | 6.71 | 6.71 | 3.56% | 4,050 |
| May 13, 2026 | 6.33 | 6.50 | 6.26 | 6.48 | 6.48 | 3.63% | 8,376 |
| May 12, 2026 | 6.36 | 6.37 | 6.26 | 6.26 | 6.26 | -1.68% | 12,267 |