Stellantis N.V. (FRA:8TI)
Germany · Delayed Price · Currency is EUR 7.19
-0.11 (-1.49%)
Last updated: Apr 23, 2026, 5:35 PM CET
FRA:8TI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 7.33 | 7.37 | 7.32 | 7.36 | - | 1.24% | 3,528 |
| Apr 22, 2026 | 7.35 | 7.45 | 7.27 | 7.27 | 7.27 | -0.99% | 8,680 |
| Apr 21, 2026 | 7.36 | 7.53 | 7.35 | 7.35 | 7.35 | 0.25% | 22,527 |
| Apr 20, 2026 | 7.13 | 7.35 | 7.13 | 7.33 | 7.33 | -1.37% | 12,888 |
| Apr 17, 2026 | 6.90 | 7.43 | 6.90 | 7.43 | 7.43 | 6.57% | 14,166 |
| Apr 16, 2026 | 7.01 | 7.10 | 6.94 | 6.97 | 6.97 | -1.08% | 7,164 |
| Apr 15, 2026 | 6.87 | 7.22 | 6.87 | 7.05 | 7.05 | 1.53% | 18,856 |
| Apr 14, 2026 | 6.74 | 6.94 | 6.74 | 6.94 | 6.94 | 2.60% | 8,683 |
| Apr 13, 2026 | 6.74 | 6.77 | 6.68 | 6.77 | 6.77 | -1.50% | 3,625 |
| Apr 10, 2026 | 6.75 | 6.91 | 6.75 | 6.87 | 6.87 | 1.39% | 9,895 |
| Apr 9, 2026 | 6.75 | 6.78 | 6.56 | 6.77 | 6.77 | 1.10% | 10,381 |
| Apr 8, 2026 | 6.60 | 6.87 | 6.60 | 6.70 | 6.70 | 5.07% | 22,927 |
| Apr 7, 2026 | 6.52 | 6.58 | 6.30 | 6.38 | 6.38 | -2.82% | 4,634 |
| Apr 2, 2026 | 6.14 | 6.61 | 6.14 | 6.56 | 6.56 | 4.32% | 18,730 |
| Apr 1, 2026 | 6.15 | 6.29 | 6.12 | 6.29 | 6.29 | 2.90% | 3,150 |
| Mar 31, 2026 | 6.00 | 6.11 | 6.00 | 6.11 | 6.11 | 1.92% | 9,804 |
| Mar 30, 2026 | 5.82 | 6.01 | 5.82 | 6.00 | 6.00 | 3.70% | 14,791 |
| Mar 27, 2026 | 5.90 | 5.90 | 5.78 | 5.78 | 5.78 | -1.01% | 8,979 |
| Mar 26, 2026 | 5.99 | 5.99 | 5.77 | 5.84 | 5.84 | -1.55% | 6,990 |
| Mar 25, 2026 | 5.93 | 6.02 | 5.93 | 5.94 | 5.94 | 1.38% | 5,303 |
| Mar 24, 2026 | 5.65 | 5.85 | 5.61 | 5.85 | 5.85 | 2.65% | 14,405 |
| Mar 23, 2026 | 5.38 | 5.73 | 5.30 | 5.70 | 5.70 | 3.58% | 4,478 |
| Mar 20, 2026 | 5.61 | 5.66 | 5.50 | 5.51 | 5.51 | -2.53% | 14,446 |
| Mar 19, 2026 | 5.71 | 5.71 | 5.54 | 5.65 | 5.65 | -0.89% | 10,641 |
| Mar 18, 2026 | 5.89 | 5.90 | 5.70 | 5.70 | 5.70 | -2.73% | 23,871 |
| Mar 17, 2026 | 5.66 | 5.99 | 5.66 | 5.86 | 5.86 | 2.56% | 23,828 |
| Mar 16, 2026 | 5.72 | 5.72 | 5.57 | 5.71 | 5.71 | 0.25% | 7,695 |
| Mar 13, 2026 | 5.92 | 5.95 | 5.70 | 5.70 | 5.70 | -4.04% | 12,679 |
| Mar 12, 2026 | 5.92 | 5.98 | 5.78 | 5.94 | 5.94 | -0.45% | 23,709 |
| Mar 11, 2026 | 6.05 | 6.05 | 5.94 | 5.97 | 5.97 | -0.20% | 11,320 |
| Mar 10, 2026 | 6.11 | 6.17 | 5.97 | 5.98 | 5.98 | -2.05% | 8,456 |
| Mar 9, 2026 | 6.09 | 6.13 | 5.93 | 6.10 | 6.10 | -1.37% | 29,235 |
| Mar 6, 2026 | 6.31 | 6.35 | 6.19 | 6.19 | 6.19 | -3.58% | 36,720 |
| Mar 5, 2026 | 6.43 | 6.50 | 6.35 | 6.42 | 6.42 | -0.70% | 16,050 |
| Mar 4, 2026 | 6.34 | 6.53 | 6.30 | 6.46 | 6.46 | 0.95% | 12,005 |
| Mar 3, 2026 | 6.41 | 6.42 | 6.10 | 6.40 | 6.40 | -1.29% | 52,671 |
| Mar 2, 2026 | 6.61 | 6.61 | 6.48 | 6.49 | 6.49 | -5.78% | 29,819 |
| Feb 27, 2026 | 6.87 | 6.97 | 6.70 | 6.89 | 6.89 | 1.77% | 28,422 |
| Feb 26, 2026 | 6.51 | 6.91 | 6.44 | 6.77 | 6.77 | 3.11% | 28,878 |
| Feb 25, 2026 | 6.57 | 6.63 | 6.54 | 6.56 | 6.56 | -0.47% | 14,570 |
| Feb 24, 2026 | 6.50 | 6.64 | 6.50 | 6.59 | 6.59 | 2.06% | 23,367 |
| Feb 23, 2026 | 6.58 | 6.58 | 6.46 | 6.46 | 6.46 | -1.79% | 11,822 |
| Feb 20, 2026 | 6.43 | 6.64 | 6.43 | 6.58 | 6.58 | 3.09% | 12,682 |
| Feb 19, 2026 | 6.65 | 6.70 | 6.38 | 6.38 | 6.38 | -4.16% | 20,512 |
| Feb 18, 2026 | 6.61 | 6.71 | 6.55 | 6.66 | 6.66 | 1.22% | 13,775 |
| Feb 17, 2026 | 6.60 | 6.66 | 6.51 | 6.58 | 6.58 | -1.23% | 4,490 |
| Feb 16, 2026 | 6.70 | 6.71 | 6.56 | 6.66 | 6.66 | 0.14% | 37,696 |
| Feb 13, 2026 | 6.71 | 6.71 | 6.52 | 6.65 | 6.65 | -0.61% | 25,606 |
| Feb 12, 2026 | 6.49 | 6.75 | 6.38 | 6.69 | 6.69 | 4.06% | 60,647 |
| Feb 11, 2026 | 6.40 | 6.46 | 6.24 | 6.43 | 6.43 | 1.39% | 30,124 |