Stellantis N.V. (VIE:STLA)
Austria · Delayed Price · Currency is EUR 3.989
-0.145 (-3.51%)
At close: Oct 8, 2026
VIE:STLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 4.07 | 4.07 | 3.95 | 3.99 | 3.99 | -3.51% | 49,388 |
| Oct 7, 2026 | 4.11 | 4.28 | 4.05 | 4.13 | 4.13 | 1.32% | 193,116 |
| Oct 6, 2026 | 4.03 | 4.16 | 4.02 | 4.08 | 4.08 | 2.67% | 102,979 |
| Oct 5, 2026 | 3.93 | 4.02 | 3.91 | 3.97 | 3.97 | 2.26% | 114,222 |
| Oct 2, 2026 | 3.99 | 4.04 | 3.88 | 3.89 | 3.89 | 0.94% | 229,977 |
| Oct 1, 2026 | 3.91 | 3.91 | 3.83 | 3.85 | 3.85 | -1.64% | 154,368 |
| Sep 30, 2026 | 3.93 | 3.98 | 3.91 | 3.91 | 3.91 | 0.90% | 25,370 |
| Sep 29, 2026 | 4.09 | 4.09 | 3.88 | 3.88 | 3.88 | -4.23% | 61,504 |
| Sep 28, 2026 | 4.11 | 4.19 | 4.05 | 4.05 | 4.05 | 0.46% | 54,326 |
| Sep 25, 2026 | 4.03 | 4.09 | 3.94 | 4.03 | 4.03 | 1.24% | 54,420 |
| Sep 24, 2026 | 4.16 | 4.16 | 3.98 | 3.98 | 3.98 | -3.82% | 25,993 |
| Sep 23, 2026 | 4.23 | 4.23 | 4.13 | 4.14 | 4.14 | -2.27% | 38,252 |
| Sep 22, 2026 | 4.20 | 4.31 | 4.18 | 4.24 | 4.24 | 0.18% | 48,402 |
| Sep 21, 2026 | 4.30 | 4.30 | 4.15 | 4.23 | 4.23 | 1.55% | 25,831 |
| Sep 18, 2026 | 4.43 | 4.43 | 4.17 | 4.17 | 4.16 | -6.38% | 44,280 |
| Sep 17, 2026 | 4.42 | 4.49 | 4.40 | 4.45 | 4.45 | 2.52% | 35,327 |
| Sep 16, 2026 | 4.43 | 4.44 | 4.34 | 4.34 | 4.34 | -3.21% | 41,861 |
| Sep 15, 2026 | 4.50 | 4.59 | 4.48 | 4.48 | 4.48 | -3.59% | 38,505 |
| Sep 14, 2026 | 4.65 | 4.65 | 4.50 | 4.65 | 4.65 | - | 47,246 |
| Sep 11, 2026 | 4.59 | 4.68 | 4.54 | 4.65 | 4.65 | 2.45% | 60,124 |
| Sep 10, 2026 | 4.57 | 4.62 | 4.50 | 4.54 | 4.54 | -0.55% | 61,972 |
| Sep 9, 2026 | 4.75 | 4.75 | 4.56 | 4.56 | 4.56 | -1.99% | 50,580 |
| Sep 8, 2026 | 4.77 | 4.86 | 4.65 | 4.66 | 4.66 | 0.14% | 47,618 |
| Sep 7, 2026 | 4.80 | 4.87 | 4.65 | 4.65 | 4.65 | -2.55% | 19,449 |
| Sep 4, 2026 | 4.53 | 4.80 | 4.53 | 4.77 | 4.77 | 1.66% | 46,838 |
| Sep 3, 2026 | 4.54 | 4.71 | 4.53 | 4.69 | 4.69 | 3.95% | 38,796 |
| Sep 2, 2026 | 4.59 | 4.59 | 4.48 | 4.52 | 4.52 | -2.08% | 51,011 |
| Sep 1, 2026 | 4.75 | 4.80 | 4.60 | 4.61 | 4.61 | -2.86% | 47,149 |
| Aug 31, 2026 | 4.68 | 4.78 | 4.68 | 4.75 | 4.75 | 1.67% | 37,955 |
| Aug 28, 2026 | 4.58 | 4.70 | 4.56 | 4.67 | 4.67 | 2.14% | 36,475 |
| Aug 27, 2026 | 4.42 | 4.57 | 4.42 | 4.57 | 4.57 | 2.31% | 33,835 |
| Aug 26, 2026 | 4.52 | 4.54 | 4.46 | 4.47 | 4.47 | -0.40% | 39,821 |
| Aug 25, 2026 | 4.46 | 4.49 | 4.39 | 4.49 | 4.49 | 1.53% | 54,146 |
| Aug 24, 2026 | 4.51 | 4.55 | 4.42 | 4.42 | 4.42 | -4.86% | 31,722 |
| Aug 21, 2026 | 4.57 | 4.66 | 4.56 | 4.64 | 4.64 | 3.81% | 17,483 |
| Aug 20, 2026 | 4.75 | 4.75 | 4.39 | 4.47 | 4.47 | -4.17% | 25,786 |
| Aug 19, 2026 | 4.42 | 4.67 | 4.42 | 4.67 | 4.67 | 6.09% | 28,555 |
| Aug 18, 2026 | 4.43 | 4.56 | 4.37 | 4.40 | 4.40 | -0.62% | 16,629 |
| Aug 17, 2026 | 4.63 | 4.66 | 4.43 | 4.43 | 4.43 | -4.10% | 23,655 |
| Aug 14, 2026 | 4.66 | 4.69 | 4.62 | 4.62 | 4.62 | -0.91% | 6,017 |
| Aug 13, 2026 | 4.68 | 4.76 | 4.66 | 4.66 | 4.66 | 0.94% | 6,477 |
| Aug 12, 2026 | 4.74 | 4.78 | 4.62 | 4.62 | 4.62 | -3.06% | 16,138 |
| Aug 11, 2026 | 4.80 | 4.80 | 4.65 | 4.76 | 4.76 | -2.11% | 14,523 |
| Aug 10, 2026 | 4.78 | 4.87 | 4.76 | 4.86 | 4.86 | 1.12% | 21,733 |
| Aug 7, 2026 | 4.76 | 4.82 | 4.70 | 4.81 | 4.81 | -1.45% | 30,182 |
| Aug 6, 2026 | 4.91 | 4.93 | 4.84 | 4.88 | 4.88 | -0.49% | 5,533 |
| Aug 5, 2026 | 5.15 | 5.15 | 4.91 | 4.91 | 4.91 | -2.06% | 18,235 |
| Aug 4, 2026 | 4.92 | 5.02 | 4.87 | 5.01 | 5.01 | 1.48% | 19,261 |
| Aug 3, 2026 | 5.05 | 5.15 | 4.94 | 4.94 | 4.94 | -0.84% | 35,395 |
| Jul 31, 2026 | 5.05 | 5.19 | 4.97 | 4.98 | 4.98 | -2.03% | 78,840 |