Stellantis N.V. (VIE:STLA)
Austria · Delayed Price · Currency is EUR 5.25
+0.05 (1.00%)
Last updated: Jul 16, 2026, 5:32 PM CET
VIE:STLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 5.20 | 5.26 | 5.16 | 5.25 | 5.25 | 1.00% | 40,360 |
| Jul 15, 2026 | 5.01 | 5.20 | 4.99 | 5.20 | 5.20 | 4.04% | 39,080 |
| Jul 14, 2026 | 4.90 | 5.00 | 4.87 | 5.00 | 5.00 | 1.08% | 33,922 |
| Jul 13, 2026 | 4.83 | 5.00 | 4.78 | 4.95 | 4.94 | 1.97% | 36,294 |
| Jul 10, 2026 | 4.75 | 4.87 | 4.74 | 4.85 | 4.85 | 4.03% | 35,736 |
| Jul 9, 2026 | 4.67 | 4.72 | 4.60 | 4.66 | 4.66 | 0.22% | 42,339 |
| Jul 8, 2026 | 4.97 | 4.97 | 4.65 | 4.65 | 4.65 | -6.76% | 34,849 |
| Jul 7, 2026 | 5.15 | 5.15 | 4.99 | 4.99 | 4.99 | -0.80% | 22,766 |
| Jul 6, 2026 | 5.01 | 5.07 | 4.99 | 5.03 | 5.03 | 2.13% | 31,690 |
| Jul 3, 2026 | 5.07 | 5.10 | 4.80 | 4.92 | 4.92 | -3.60% | 75,268 |
| Jul 2, 2026 | 5.14 | 5.20 | 5.10 | 5.11 | 5.11 | -0.89% | 50,652 |
| Jul 1, 2026 | 5.06 | 5.15 | 4.99 | 5.15 | 5.15 | 3.16% | 30,263 |
| Jun 30, 2026 | 4.92 | 5.00 | 4.86 | 5.00 | 5.00 | 2.15% | 30,807 |
| Jun 29, 2026 | 5.06 | 5.06 | 4.89 | 4.89 | 4.89 | -2.57% | 11,439 |
| Jun 26, 2026 | 5.03 | 5.06 | 4.92 | 5.02 | 5.02 | -1.78% | 19,811 |
| Jun 25, 2026 | 5.16 | 5.26 | 5.11 | 5.11 | 5.11 | -1.26% | 21,306 |
| Jun 24, 2026 | 5.27 | 5.31 | 5.11 | 5.18 | 5.18 | -1.88% | 24,760 |
| Jun 23, 2026 | 5.44 | 5.47 | 5.27 | 5.27 | 5.27 | -6.85% | 37,331 |
| Jun 22, 2026 | 5.62 | 5.66 | 5.51 | 5.66 | 5.66 | 0.93% | 10,768 |
| Jun 19, 2026 | 5.61 | 5.77 | 5.59 | 5.61 | 5.61 | 0.11% | 24,629 |
| Jun 18, 2026 | 5.77 | 5.77 | 5.46 | 5.60 | 5.60 | -3.10% | 49,898 |
| Jun 17, 2026 | 5.79 | 5.88 | 5.78 | 5.78 | 5.78 | -3.26% | 27,310 |
| Jun 16, 2026 | 6.12 | 6.12 | 5.96 | 5.98 | 5.98 | -2.00% | 24,152 |
| Jun 15, 2026 | 6.21 | 6.27 | 6.10 | 6.10 | 6.10 | 3.23% | 61,919 |
| Jun 12, 2026 | 6.04 | 6.15 | 5.90 | 5.91 | 5.91 | 2.14% | 78,248 |
| Jun 11, 2026 | 5.69 | 5.80 | 5.66 | 5.79 | 5.79 | -0.33% | 55,853 |
| Jun 10, 2026 | 6.10 | 6.11 | 5.79 | 5.80 | 5.80 | -4.02% | 28,960 |
| Jun 9, 2026 | 6.11 | 6.26 | 6.05 | 6.05 | 6.05 | -1.79% | 17,160 |
| Jun 8, 2026 | 6.16 | 6.17 | 6.09 | 6.16 | 6.16 | -1.19% | 28,929 |
| Jun 5, 2026 | 6.42 | 6.47 | 6.23 | 6.23 | 6.23 | -2.53% | 37,036 |
| Jun 4, 2026 | 6.37 | 6.41 | 6.34 | 6.39 | 6.39 | 0.44% | 25,096 |
| Jun 3, 2026 | 6.56 | 6.56 | 6.32 | 6.37 | 6.37 | -4.03% | 19,848 |
| Jun 2, 2026 | 6.75 | 6.77 | 6.56 | 6.63 | 6.63 | -0.99% | 29,295 |
| Jun 1, 2026 | 6.88 | 6.89 | 6.66 | 6.70 | 6.70 | -2.42% | 39,747 |
| May 29, 2026 | 7.13 | 7.14 | 6.86 | 6.86 | 6.86 | -2.19% | 32,316 |
| May 28, 2026 | 6.98 | 7.02 | 6.93 | 7.02 | 7.02 | -0.61% | 12,977 |
| May 27, 2026 | 6.90 | 7.08 | 6.90 | 7.06 | 7.06 | 4.33% | 46,228 |
| May 26, 2026 | 6.65 | 6.78 | 6.65 | 6.77 | 6.77 | 0.86% | 33,320 |
| May 25, 2026 | 6.65 | 6.71 | 6.63 | 6.71 | 6.71 | 3.01% | 19,054 |
| May 22, 2026 | 6.44 | 6.63 | 6.43 | 6.51 | 6.51 | 2.50% | 58,732 |
| May 21, 2026 | 6.53 | 6.53 | 6.04 | 6.36 | 6.36 | -1.53% | 101,790 |
| May 20, 2026 | 6.35 | 6.46 | 6.33 | 6.45 | 6.45 | 1.19% | 28,288 |
| May 19, 2026 | 6.41 | 6.47 | 6.32 | 6.38 | 6.38 | -0.03% | 30,799 |
| May 18, 2026 | 6.38 | 6.46 | 6.31 | 6.38 | 6.38 | -0.96% | 60,472 |
| May 15, 2026 | 6.78 | 6.78 | 6.41 | 6.44 | 6.44 | -3.92% | 40,423 |
| May 14, 2026 | 6.55 | 6.73 | 6.55 | 6.71 | 6.71 | 3.27% | 18,588 |
| May 13, 2026 | 6.37 | 6.50 | 6.20 | 6.49 | 6.49 | 3.36% | 17,486 |
| May 12, 2026 | 6.27 | 6.37 | 6.24 | 6.28 | 6.28 | -1.94% | 26,803 |
| May 11, 2026 | 6.48 | 6.50 | 6.36 | 6.41 | 6.41 | -1.63% | 33,620 |
| May 8, 2026 | 6.41 | 6.52 | 6.41 | 6.51 | 6.51 | 1.54% | 22,545 |