Stellantis N.V. (VIE:STLA)
Austria · Delayed Price · Currency is EUR 8.61
+0.26 (3.14%)
Last updated: Feb 4, 2026, 1:45 PM CET
Stellantis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 8.35 | 8.81 | 8.33 | 8.69 | 8.69 | 4.06% | 32,313 |
| Feb 3, 2026 | 8.36 | 8.53 | 8.32 | 8.35 | 8.35 | -1.04% | 26,614 |
| Feb 2, 2026 | 8.24 | 8.47 | 8.22 | 8.43 | 8.43 | 1.93% | 9,694 |
| Jan 30, 2026 | 8.17 | 8.27 | 8.12 | 8.27 | 8.27 | 1.75% | 22,093 |
| Jan 29, 2026 | 8.19 | 8.41 | 8.10 | 8.13 | 8.13 | -0.34% | 11,008 |
| Jan 28, 2026 | 8.12 | 8.26 | 8.06 | 8.16 | 8.16 | 0.07% | 19,012 |
| Jan 27, 2026 | 8.14 | 8.17 | 8.00 | 8.15 | 8.15 | 0.36% | 17,319 |
| Jan 26, 2026 | 8.20 | 8.25 | 8.13 | 8.13 | 8.13 | -1.62% | 10,863 |
| Jan 23, 2026 | 8.51 | 8.51 | 8.18 | 8.26 | 8.26 | -1.74% | 9,192 |
| Jan 22, 2026 | 8.48 | 8.48 | 8.28 | 8.41 | 8.41 | 2.11% | 17,508 |
| Jan 21, 2026 | 8.06 | 8.23 | 8.04 | 8.23 | 8.23 | 1.79% | 17,019 |
| Jan 20, 2026 | 8.14 | 8.16 | 8.07 | 8.09 | 8.09 | -1.74% | 13,111 |
| Jan 19, 2026 | 8.11 | 8.29 | 8.11 | 8.23 | 8.23 | -1.95% | 18,496 |
| Jan 16, 2026 | 8.59 | 8.65 | 8.39 | 8.39 | 8.39 | -3.13% | 13,024 |
| Jan 15, 2026 | 8.73 | 8.75 | 8.60 | 8.66 | 8.66 | -1.04% | 8,998 |
| Jan 14, 2026 | 8.68 | 8.84 | 8.64 | 8.76 | 8.76 | 1.14% | 25,892 |
| Jan 13, 2026 | 9.12 | 9.12 | 8.66 | 8.66 | 8.66 | -3.59% | 26,042 |
| Jan 12, 2026 | 9.24 | 9.24 | 8.96 | 8.98 | 8.98 | -4.54% | 22,548 |
| Jan 9, 2026 | 9.51 | 9.71 | 9.41 | 9.41 | 9.41 | -0.15% | 37,054 |
| Jan 8, 2026 | 9.14 | 9.45 | 9.00 | 9.42 | 9.42 | 1.67% | 31,552 |
| Jan 7, 2026 | 9.39 | 9.42 | 9.26 | 9.26 | 9.26 | -1.90% | 15,577 |
| Jan 6, 2026 | 9.70 | 9.70 | 9.36 | 9.44 | 9.44 | -1.98% | 38,382 |
| Jan 5, 2026 | 9.74 | 9.83 | 9.62 | 9.63 | 9.63 | -0.69% | 24,138 |
| Jan 2, 2026 | 9.49 | 9.70 | 9.49 | 9.70 | 9.70 | 2.62% | 26,033 |
| Dec 30, 2025 | 9.37 | 9.45 | 9.37 | 9.45 | 9.45 | 0.22% | 3,883 |
| Dec 29, 2025 | 9.36 | 9.43 | 9.35 | 9.43 | 9.43 | 0.50% | 21,006 |
| Dec 23, 2025 | 9.53 | 9.55 | 9.39 | 9.39 | 9.39 | -1.08% | 13,001 |
| Dec 22, 2025 | 9.87 | 9.88 | 9.38 | 9.49 | 9.49 | -4.41% | 35,899 |
| Dec 19, 2025 | 9.98 | 10.01 | 9.91 | 9.93 | 9.93 | -1.01% | 10,226 |
| Dec 18, 2025 | 9.96 | 10.03 | 9.76 | 10.03 | 10.03 | 0.06% | 5,029 |
| Dec 17, 2025 | 10.14 | 10.14 | 9.96 | 10.02 | 10.02 | 0.25% | 16,086 |
| Dec 16, 2025 | 10.14 | 10.28 | 10.00 | 10.00 | 10.00 | -1.43% | 2,791 |
| Dec 15, 2025 | 10.19 | 10.29 | 10.04 | 10.14 | 10.14 | 0.72% | 13,337 |
| Dec 12, 2025 | 10.09 | 10.16 | 10.05 | 10.07 | 10.07 | 0.70% | 19,892 |
| Dec 11, 2025 | 10.03 | 10.10 | 9.82 | 10.00 | 10.00 | -1.77% | 36,407 |
| Dec 10, 2025 | 10.11 | 10.19 | 10.04 | 10.18 | 10.18 | 0.53% | 27,346 |
| Dec 9, 2025 | 10.32 | 10.32 | 10.08 | 10.12 | 10.12 | -1.56% | 24,946 |
| Dec 8, 2025 | 10.42 | 10.42 | 10.25 | 10.28 | 10.28 | -1.87% | 9,845 |
| Dec 5, 2025 | 10.35 | 10.49 | 10.29 | 10.48 | 10.48 | 2.48% | 26,955 |
| Dec 4, 2025 | 9.92 | 10.28 | 9.85 | 10.23 | 10.23 | 4.17% | 42,571 |
| Dec 3, 2025 | 9.77 | 9.89 | 9.60 | 9.82 | 9.82 | 7.75% | 94,624 |
| Dec 2, 2025 | 9.18 | 9.21 | 9.11 | 9.11 | 9.11 | -1.35% | 26,742 |
| Dec 1, 2025 | 8.96 | 9.30 | 8.96 | 9.24 | 9.24 | 0.50% | 26,728 |
| Nov 28, 2025 | 9.00 | 9.19 | 9.00 | 9.19 | 9.19 | 2.18% | 21,276 |
| Nov 27, 2025 | 8.94 | 9.12 | 8.94 | 8.99 | 8.99 | -1.16% | 4,114 |
| Nov 26, 2025 | 9.05 | 9.10 | 8.87 | 9.10 | 9.10 | 0.47% | 26,001 |
| Nov 25, 2025 | 8.81 | 9.08 | 8.71 | 9.06 | 9.06 | 3.27% | 24,669 |
| Nov 24, 2025 | 8.67 | 8.77 | 8.57 | 8.77 | 8.77 | 3.59% | 29,008 |
| Nov 21, 2025 | 8.10 | 8.47 | 8.10 | 8.47 | 8.47 | 3.26% | 38,657 |
| Nov 20, 2025 | 8.49 | 8.49 | 8.20 | 8.20 | 8.20 | -3.17% | 12,581 |