Stellantis N.V. (VIE:STLA)
Austria · Delayed Price · Currency is EUR 6.50
+0.30 (4.76%)
At close: Mar 4, 2026
Stellantis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 6.31 | 6.56 | 6.27 | 6.50 | 6.50 | 4.76% | 28,632 |
| Mar 3, 2026 | 6.41 | 6.41 | 6.11 | 6.20 | 6.20 | -4.26% | 45,734 |
| Mar 2, 2026 | 6.57 | 6.65 | 6.47 | 6.48 | 6.48 | -7.17% | 52,739 |
| Feb 27, 2026 | 6.77 | 6.98 | 6.72 | 6.98 | 6.98 | 3.16% | 37,083 |
| Feb 26, 2026 | 6.54 | 6.95 | 6.42 | 6.76 | 6.76 | 3.84% | 49,569 |
| Feb 25, 2026 | 6.57 | 6.63 | 6.51 | 6.51 | 6.51 | -1.47% | 11,690 |
| Feb 24, 2026 | 6.66 | 6.67 | 6.55 | 6.61 | 6.61 | 2.40% | 26,777 |
| Feb 23, 2026 | 6.46 | 6.56 | 6.44 | 6.46 | 6.46 | -1.74% | 28,340 |
| Feb 20, 2026 | 6.51 | 6.66 | 6.44 | 6.57 | 6.57 | 2.18% | 25,622 |
| Feb 19, 2026 | 6.74 | 6.74 | 6.35 | 6.43 | 6.43 | -4.29% | 21,791 |
| Feb 18, 2026 | 6.62 | 6.84 | 6.55 | 6.72 | 6.72 | 2.24% | 21,779 |
| Feb 17, 2026 | 6.63 | 6.82 | 6.54 | 6.57 | 6.57 | -1.32% | 17,733 |
| Feb 16, 2026 | 6.58 | 6.72 | 6.55 | 6.66 | 6.66 | 0.63% | 40,372 |
| Feb 13, 2026 | 6.65 | 6.69 | 6.54 | 6.62 | 6.62 | 0.09% | 28,432 |
| Feb 12, 2026 | 6.42 | 6.88 | 6.42 | 6.61 | 6.61 | 2.86% | 32,631 |
| Feb 11, 2026 | 6.44 | 6.47 | 6.23 | 6.43 | 6.43 | 1.24% | 42,271 |
| Feb 10, 2026 | 6.26 | 6.60 | 6.23 | 6.35 | 6.35 | 2.79% | 62,998 |
| Feb 9, 2026 | 6.30 | 6.40 | 6.00 | 6.18 | 6.18 | 1.06% | 115,620 |
| Feb 6, 2026 | 8.00 | 8.00 | 5.83 | 6.11 | 6.11 | -25.26% | 150,999 |
| Feb 5, 2026 | 8.60 | 8.60 | 8.18 | 8.18 | 8.18 | -5.87% | 39,588 |
| 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 |