Stellantis N.V. (VIE:STLA)
Austria · Delayed Price · Currency is EUR 10.48
+0.25 (2.48%)
At close: Dec 5, 2025
Stellantis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 8.41 | 8.50 | 8.37 | 8.47 | 8.47 | 0.79% | 9,733 |
| Nov 18, 2025 | 8.58 | 8.58 | 8.30 | 8.40 | 8.40 | -4.15% | 27,643 |
| Nov 17, 2025 | 9.02 | 9.05 | 8.76 | 8.77 | 8.77 | -2.78% | 12,029 |
| Nov 14, 2025 | 9.21 | 9.21 | 8.89 | 9.02 | 9.02 | -2.41% | 19,951 |
| Nov 13, 2025 | 9.34 | 9.34 | 9.20 | 9.24 | 9.24 | 0.03% | 13,974 |
| Nov 12, 2025 | 9.34 | 9.49 | 9.24 | 9.24 | 9.24 | -0.58% | 8,964 |
| Nov 11, 2025 | 8.95 | 9.34 | 8.90 | 9.29 | 9.29 | 4.03% | 13,119 |
| Nov 10, 2025 | 8.88 | 9.02 | 8.86 | 8.93 | 8.93 | 2.46% | 23,653 |
| Nov 7, 2025 | 8.80 | 8.82 | 8.67 | 8.72 | 8.72 | -0.01% | 11,338 |
| Nov 6, 2025 | 8.89 | 8.94 | 8.71 | 8.72 | 8.72 | -1.20% | 20,213 |
| Nov 5, 2025 | 8.52 | 8.87 | 8.52 | 8.82 | 8.82 | 2.14% | 35,214 |
| Nov 4, 2025 | 8.69 | 8.72 | 8.60 | 8.64 | 8.64 | -2.32% | 22,660 |
| Nov 3, 2025 | 8.80 | 9.03 | 8.80 | 8.84 | 8.84 | 0.73% | 18,273 |
| Oct 31, 2025 | 9.03 | 9.03 | 8.78 | 8.78 | 8.78 | -1.24% | 34,455 |
| Oct 30, 2025 | 9.43 | 9.43 | 8.68 | 8.89 | 8.89 | -8.58% | 71,138 |
| Oct 29, 2025 | 9.76 | 9.90 | 9.66 | 9.72 | 9.72 | 1.33% | 37,174 |
| Oct 28, 2025 | 9.45 | 9.64 | 9.43 | 9.60 | 9.60 | 1.74% | 34,715 |
| Oct 27, 2025 | 9.56 | 9.56 | 9.41 | 9.43 | 9.43 | -0.10% | 13,287 |
| Oct 24, 2025 | 9.31 | 9.44 | 9.24 | 9.44 | 9.44 | 1.82% | 26,050 |
| Oct 23, 2025 | 9.34 | 9.34 | 9.18 | 9.27 | 9.27 | -0.74% | 23,464 |
| Oct 22, 2025 | 9.41 | 9.44 | 9.25 | 9.34 | 9.34 | -2.43% | 26,314 |
| Oct 21, 2025 | 9.06 | 9.57 | 9.06 | 9.57 | 9.57 | 4.90% | 32,583 |
| Oct 20, 2025 | 9.01 | 9.21 | 8.87 | 9.13 | 9.13 | 2.39% | 21,406 |
| Oct 17, 2025 | 8.78 | 8.94 | 8.70 | 8.91 | 8.91 | 1.03% | 42,192 |
| Oct 16, 2025 | 8.69 | 8.85 | 8.62 | 8.82 | 8.82 | 1.61% | 26,395 |
| Oct 15, 2025 | 8.56 | 8.75 | 8.55 | 8.68 | 8.68 | 3.53% | 22,384 |
| Oct 14, 2025 | 8.54 | 8.56 | 8.34 | 8.39 | 8.39 | -4.49% | 16,372 |
| Oct 13, 2025 | 8.72 | 8.89 | 8.70 | 8.78 | 8.78 | 2.34% | 27,465 |
| Oct 10, 2025 | 9.39 | 9.45 | 8.58 | 8.58 | 8.58 | -7.34% | 37,716 |
| Oct 9, 2025 | 9.44 | 9.51 | 9.20 | 9.26 | 9.26 | -0.53% | 32,093 |
| Oct 8, 2025 | 9.36 | 9.48 | 9.29 | 9.31 | 9.31 | -1.37% | 34,244 |
| Oct 7, 2025 | 9.29 | 9.50 | 9.26 | 9.44 | 9.44 | 1.10% | 41,283 |
| Oct 6, 2025 | 9.34 | 9.34 | 9.04 | 9.33 | 9.33 | 3.84% | 73,197 |
| Oct 3, 2025 | 8.96 | 9.01 | 8.87 | 8.99 | 8.99 | 2.39% | 23,809 |
| Oct 2, 2025 | 8.40 | 8.90 | 8.40 | 8.78 | 8.78 | 7.74% | 66,949 |
| Oct 1, 2025 | 7.84 | 8.15 | 7.84 | 8.15 | 8.15 | 3.70% | 20,492 |
| Sep 30, 2025 | 7.97 | 8.11 | 7.83 | 7.86 | 7.86 | -1.70% | 17,118 |
| Sep 29, 2025 | 7.65 | 8.01 | 7.65 | 7.99 | 7.99 | 0.93% | 26,101 |
| Sep 26, 2025 | 8.05 | 8.06 | 7.86 | 7.92 | 7.92 | -0.90% | 16,083 |