Stellantis N.V. (FRA:8TI)
Germany · Delayed Price · Currency is EUR 3.579
-0.196 (-5.18%)
At close: Oct 23, 2026
FRA:8TI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.76 | 3.82 | 3.52 | 3.58 | 3.58 | -5.18% | 37,408 |
| Oct 22, 2026 | 3.76 | 3.80 | 3.71 | 3.78 | 3.77 | -0.29% | 12,127 |
| Oct 21, 2026 | 3.82 | 3.87 | 3.79 | 3.79 | 3.79 | -2.03% | 37,232 |
| Oct 20, 2026 | 3.81 | 3.86 | 3.74 | 3.86 | 3.86 | 1.10% | 1,689 |
| Oct 19, 2026 | 3.93 | 3.93 | 3.77 | 3.82 | 3.82 | -3.30% | 7,220 |
| Oct 16, 2026 | 3.88 | 4.01 | 3.88 | 3.95 | 3.95 | 1.84% | 77,471 |
| Oct 15, 2026 | 3.83 | 3.88 | 3.80 | 3.88 | 3.88 | 1.08% | 7,273 |
| Oct 14, 2026 | 3.96 | 3.98 | 3.84 | 3.84 | 3.84 | -3.42% | 6,730 |
| Oct 13, 2026 | 3.93 | 3.99 | 3.90 | 3.98 | 3.98 | 0.65% | 145,550 |
| Oct 12, 2026 | 4.04 | 4.10 | 3.95 | 3.95 | 3.95 | -1.23% | 10,710 |
| Oct 9, 2026 | 4.03 | 4.07 | 4.00 | 4.00 | 4.00 | -0.35% | 1,110 |
| Oct 8, 2026 | 4.11 | 4.11 | 3.96 | 4.01 | 4.01 | -2.84% | 1,238 |
| Oct 7, 2026 | 4.06 | 4.24 | 4.06 | 4.13 | 4.13 | 1.06% | 72,900 |
| Oct 6, 2026 | 3.99 | 4.16 | 3.99 | 4.09 | 4.09 | 2.51% | 36,700 |
| Oct 5, 2026 | 3.94 | 4.00 | 3.91 | 3.99 | 3.99 | 2.44% | 38,746 |
| Oct 2, 2026 | 4.12 | 4.12 | 3.89 | 3.89 | 3.89 | -5.23% | 7,181 |
| Oct 1, 2026 | 3.88 | 4.11 | 3.84 | 4.11 | 4.11 | 5.85% | 6,865 |
| Sep 30, 2026 | 3.95 | 3.96 | 3.88 | 3.88 | 3.88 | -1.03% | 41,080 |
| Sep 29, 2026 | 4.06 | 4.07 | 3.88 | 3.92 | 3.92 | -3.29% | 70,334 |
| Sep 28, 2026 | 4.08 | 4.18 | 4.05 | 4.05 | 4.05 | -0.25% | 22,502 |
| Sep 25, 2026 | 3.98 | 4.06 | 3.96 | 4.06 | 4.06 | 1.87% | 11,181 |
| Sep 24, 2026 | 4.06 | 4.07 | 3.98 | 3.99 | 3.99 | -2.59% | 8,015 |
| Sep 23, 2026 | 4.26 | 4.26 | 4.10 | 4.10 | 4.10 | -3.05% | 12,249 |
| Sep 22, 2026 | 4.21 | 4.30 | 4.17 | 4.23 | 4.22 | -0.30% | 18,236 |
| Sep 21, 2026 | 4.23 | 4.27 | 4.23 | 4.24 | 4.24 | 0.14% | 4,071 |
| Sep 18, 2026 | 4.40 | 4.40 | 4.17 | 4.23 | 4.23 | -5.46% | 61,722 |
| Sep 17, 2026 | 4.39 | 4.48 | 4.39 | 4.48 | 4.48 | 4.11% | 2,955 |
| Sep 16, 2026 | 4.42 | 4.43 | 4.28 | 4.30 | 4.30 | -3.33% | 34,962 |
| Sep 15, 2026 | 4.53 | 4.54 | 4.45 | 4.45 | 4.45 | -1.86% | 300 |
| Sep 14, 2026 | 4.54 | 4.59 | 4.52 | 4.53 | 4.53 | -2.87% | 15,280 |
| Sep 11, 2026 | 4.52 | 4.69 | 4.52 | 4.67 | 4.67 | 2.76% | 13,089 |
| Sep 10, 2026 | 4.54 | 4.56 | 4.51 | 4.54 | 4.54 | -1.60% | 2,735 |
| Sep 9, 2026 | 4.64 | 4.70 | 4.58 | 4.61 | 4.61 | -1.29% | 6,165 |
| Sep 8, 2026 | 4.79 | 4.84 | 4.68 | 4.68 | 4.67 | -3.01% | 11,395 |
| Sep 7, 2026 | 4.81 | 4.86 | 4.81 | 4.82 | 4.82 | 1.46% | 22,902 |
| Sep 4, 2026 | 4.70 | 4.80 | 4.70 | 4.75 | 4.75 | 0.86% | 26,686 |
| Sep 3, 2026 | 4.55 | 4.71 | 4.53 | 4.71 | 4.71 | 4.13% | 13,008 |
| Sep 2, 2026 | 4.59 | 4.59 | 4.50 | 4.52 | 4.52 | -2.79% | 2,347 |
| Sep 1, 2026 | 4.73 | 4.74 | 4.65 | 4.65 | 4.65 | -2.22% | 10,033 |
| Aug 31, 2026 | 4.70 | 4.76 | 4.69 | 4.76 | 4.76 | 1.71% | 9,143 |
| Aug 28, 2026 | 4.57 | 4.70 | 4.57 | 4.68 | 4.68 | 3.14% | 37,851 |
| Aug 27, 2026 | 4.44 | 4.58 | 4.44 | 4.54 | 4.54 | 2.22% | 23,260 |
| Aug 26, 2026 | 4.52 | 4.53 | 4.44 | 4.44 | 4.44 | -1.37% | 10,115 |
| Aug 25, 2026 | 4.47 | 4.50 | 4.41 | 4.50 | 4.50 | 1.50% | 22,694 |
| Aug 24, 2026 | 4.61 | 4.61 | 4.43 | 4.43 | 4.43 | -4.92% | 9,651 |
| Aug 21, 2026 | 4.49 | 4.66 | 4.49 | 4.66 | 4.66 | 4.34% | 24,775 |
| Aug 20, 2026 | 4.68 | 4.75 | 4.40 | 4.47 | 4.47 | -3.68% | 14,680 |
| Aug 19, 2026 | 4.40 | 4.68 | 4.40 | 4.64 | 4.64 | 5.36% | 29,795 |
| Aug 18, 2026 | 4.45 | 4.48 | 4.40 | 4.40 | 4.40 | -0.68% | 11,360 |
| Aug 17, 2026 | 4.67 | 4.67 | 4.43 | 4.43 | 4.43 | -4.43% | 12,999 |