Stellantis N.V. (VIE:STLA)
Austria · Delayed Price · Currency is EUR 6.60
+0.27 (4.30%)
At close: Apr 2, 2026
VIE:STLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.26 | 6.60 | 6.26 | 6.60 | 6.60 | 4.30% | 74,643 |
| Apr 1, 2026 | 6.25 | 6.32 | 6.23 | 6.32 | 6.32 | 4.27% | 24,898 |
| Mar 31, 2026 | 5.95 | 6.07 | 5.94 | 6.07 | 6.07 | 0.88% | 13,235 |
| Mar 30, 2026 | 5.83 | 6.01 | 5.83 | 6.01 | 6.01 | 2.40% | 43,505 |
| Mar 27, 2026 | 5.86 | 5.94 | 5.80 | 5.87 | 5.87 | -0.22% | 21,900 |
| Mar 26, 2026 | 5.88 | 5.96 | 5.75 | 5.88 | 5.88 | -0.91% | 56,901 |
| Mar 25, 2026 | 5.95 | 6.04 | 5.85 | 5.94 | 5.94 | 1.57% | 29,628 |
| Mar 24, 2026 | 5.68 | 5.87 | 5.62 | 5.85 | 5.85 | 3.67% | 29,257 |
| Mar 23, 2026 | 5.41 | 5.77 | 5.31 | 5.64 | 5.64 | 2.04% | 63,523 |
| Mar 20, 2026 | 5.64 | 5.66 | 5.52 | 5.53 | 5.53 | -0.65% | 44,677 |
| Mar 19, 2026 | 5.68 | 5.68 | 5.56 | 5.56 | 5.56 | -3.25% | 25,622 |
| Mar 18, 2026 | 5.88 | 5.88 | 5.70 | 5.75 | 5.75 | -2.53% | 19,608 |
| Mar 17, 2026 | 5.74 | 5.99 | 5.73 | 5.90 | 5.90 | 3.36% | 33,770 |
| Mar 16, 2026 | 5.71 | 5.80 | 5.54 | 5.71 | 5.71 | -0.45% | 18,173 |
| Mar 13, 2026 | 5.93 | 5.94 | 5.73 | 5.73 | 5.73 | -4.07% | 76,057 |
| Mar 12, 2026 | 5.96 | 5.98 | 5.76 | 5.98 | 5.98 | 0.29% | 48,494 |
| Mar 11, 2026 | 5.98 | 6.06 | 5.90 | 5.96 | 5.96 | -1.83% | 53,621 |
| Mar 10, 2026 | 6.16 | 6.23 | 6.03 | 6.07 | 6.07 | 1.61% | 23,694 |
| Mar 9, 2026 | 5.98 | 6.15 | 5.93 | 5.97 | 5.97 | -3.07% | 92,003 |
| Mar 6, 2026 | 6.36 | 6.37 | 6.15 | 6.16 | 6.16 | -2.28% | 99,351 |
| Mar 5, 2026 | 6.42 | 6.52 | 6.31 | 6.31 | 6.31 | -2.92% | 40,438 |
| 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 |