Stellantis N.V. (FRA:8TI)
Germany · Delayed Price · Currency is EUR 4.231
-0.245 (-5.46%)
At close: Sep 18, 2026
FRA:8TI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 4.65 | 4.67 | 4.62 | 4.64 | 4.64 | 0.48% | 4,041 |
| Aug 13, 2026 | 4.68 | 4.76 | 4.62 | 4.62 | 4.62 | -0.21% | 4,625 |
| Aug 12, 2026 | 4.72 | 4.77 | 4.62 | 4.63 | 4.63 | -3.22% | 17,178 |
| Aug 11, 2026 | 4.84 | 4.84 | 4.75 | 4.78 | 4.78 | -1.80% | 5,275 |
| Aug 10, 2026 | 4.81 | 4.87 | 4.76 | 4.87 | 4.87 | 1.41% | 13,684 |
| Aug 7, 2026 | 4.84 | 4.87 | 4.70 | 4.80 | 4.80 | -0.78% | 58,634 |
| Aug 6, 2026 | 4.88 | 4.93 | 4.84 | 4.84 | 4.84 | -1.70% | 5,899 |
| Aug 5, 2026 | 5.08 | 5.12 | 4.90 | 4.92 | 4.92 | -1.60% | 37,341 |
| Aug 4, 2026 | 4.94 | 5.00 | 4.89 | 5.00 | 5.00 | 1.34% | 17,070 |
| Aug 3, 2026 | 5.05 | 5.15 | 4.88 | 4.93 | 4.93 | -1.32% | 25,660 |
| Jul 31, 2026 | 5.04 | 5.20 | 4.96 | 5.00 | 5.00 | -1.42% | 83,916 |
| Jul 30, 2026 | 5.36 | 5.43 | 4.85 | 5.07 | 5.07 | -4.46% | 151,288 |
| Jul 29, 2026 | 5.04 | 5.31 | 5.02 | 5.31 | 5.31 | 6.27% | 47,213 |
| Jul 28, 2026 | 4.96 | 5.10 | 4.96 | 5.00 | 5.00 | 0.48% | 8,650 |
| Jul 27, 2026 | 5.03 | 5.03 | 4.91 | 4.97 | 4.97 | -0.17% | 6,420 |
| Jul 24, 2026 | 5.03 | 5.03 | 4.98 | 4.98 | 4.98 | -0.69% | 4,300 |
| Jul 23, 2026 | 5.05 | 5.12 | 5.02 | 5.02 | 5.02 | -1.67% | 3,821 |
| Jul 22, 2026 | 5.04 | 5.15 | 5.04 | 5.10 | 5.10 | 1.19% | 4,525 |
| Jul 21, 2026 | 5.07 | 5.07 | 5.00 | 5.04 | 5.04 | -1.81% | 8,200 |
| Jul 20, 2026 | 5.07 | 5.16 | 5.07 | 5.13 | 5.13 | 0.04% | 3,100 |
| 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 |