Stellantis N.V. (VIE:STLA)
Austria · Delayed Price · Currency is EUR 4.515
-0.096 (-2.08%)
At close: Sep 2, 2026
VIE:STLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 5.29 | 5.29 | 4.87 | 5.08 | 5.08 | -3.88% | 140,664 |
| Jul 29, 2026 | 5.23 | 5.33 | 5.13 | 5.29 | 5.29 | 4.16% | 48,117 |
| Jul 28, 2026 | 5.00 | 5.10 | 4.97 | 5.07 | 5.07 | 1.70% | 30,623 |
| Jul 27, 2026 | 5.01 | 5.01 | 4.91 | 4.99 | 4.99 | -0.54% | 21,944 |
| Jul 24, 2026 | 5.04 | 5.05 | 4.95 | 5.02 | 5.02 | 0.10% | 35,431 |
| Jul 23, 2026 | 5.05 | 5.15 | 5.01 | 5.01 | 5.01 | -1.98% | 32,809 |
| Jul 22, 2026 | 5.03 | 5.17 | 5.03 | 5.11 | 5.11 | 0.63% | 20,057 |
| Jul 21, 2026 | 5.05 | 5.08 | 4.95 | 5.08 | 5.08 | 0.61% | 27,021 |
| Jul 20, 2026 | 5.08 | 5.20 | 5.05 | 5.05 | 5.05 | -1.10% | 18,709 |
| Jul 17, 2026 | 5.19 | 5.22 | 5.10 | 5.11 | 5.11 | -2.80% | 24,406 |
| 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 |