Stellantis N.V. (STLA)
NYSE: STLA · Real-Time Price · USD
9.81
-0.78 (-7.37%)
At close: Oct 10, 2025, 4:00 PM EDT
9.79
-0.02 (-0.20%)
After-hours: Oct 10, 2025, 7:59 PM EDT
Stellantis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 10.67 | 10.67 | 9.81 | 9.81 | 9.81 | -7.37% | 21,003,949 |
| Oct 9, 2025 | 10.94 | 10.94 | 10.57 | 10.59 | 10.59 | -1.94% | 19,051,045 |
| Oct 8, 2025 | 10.82 | 10.87 | 10.75 | 10.80 | 10.80 | -0.46% | 11,310,798 |
| Oct 7, 2025 | 11.04 | 11.09 | 10.81 | 10.85 | 10.85 | 0.56% | 22,631,573 |
| Oct 6, 2025 | 10.82 | 10.99 | 10.70 | 10.79 | 10.79 | 0.56% | 16,406,211 |
| Oct 3, 2025 | 10.42 | 10.75 | 10.39 | 10.73 | 10.73 | 3.17% | 16,068,159 |
| Oct 2, 2025 | 10.31 | 10.51 | 10.23 | 10.40 | 10.40 | 7.88% | 32,588,040 |
| Oct 1, 2025 | 9.44 | 9.65 | 9.43 | 9.64 | 9.64 | 3.21% | 20,288,668 |
| Sep 30, 2025 | 9.25 | 9.34 | 9.18 | 9.34 | 9.34 | -0.11% | 14,437,261 |
| Sep 29, 2025 | 9.36 | 9.40 | 9.22 | 9.35 | 9.35 | 1.30% | 19,208,370 |
| Sep 26, 2025 | 9.24 | 9.29 | 9.17 | 9.23 | 9.23 | -0.86% | 18,005,647 |
| Sep 25, 2025 | 9.44 | 9.48 | 9.22 | 9.31 | 9.31 | -3.32% | 17,417,866 |
| Sep 24, 2025 | 9.63 | 9.76 | 9.55 | 9.63 | 9.63 | -2.63% | 19,785,877 |
| Sep 23, 2025 | 9.85 | 10.03 | 9.82 | 9.89 | 9.89 | 1.54% | 18,904,293 |
| Sep 22, 2025 | 9.64 | 9.77 | 9.60 | 9.74 | 9.74 | -1.42% | 17,149,522 |
| Sep 19, 2025 | 10.10 | 10.16 | 9.82 | 9.88 | 9.88 | -1.00% | 20,911,948 |
| Sep 18, 2025 | 9.88 | 9.99 | 9.81 | 9.98 | 9.98 | 3.10% | 18,817,679 |
| Sep 17, 2025 | 9.63 | 10.03 | 9.58 | 9.68 | 9.68 | -0.41% | 18,552,003 |
| Sep 16, 2025 | 9.68 | 9.79 | 9.59 | 9.72 | 9.72 | 0.93% | 19,206,434 |
| Sep 15, 2025 | 9.52 | 9.64 | 9.45 | 9.63 | 9.63 | 3.33% | 14,482,702 |
| Sep 12, 2025 | 9.39 | 9.44 | 9.27 | 9.32 | 9.32 | -2.61% | 11,962,068 |
| Sep 11, 2025 | 9.02 | 9.58 | 8.99 | 9.57 | 9.57 | 9.37% | 27,745,230 |
| Sep 10, 2025 | 8.81 | 8.82 | 8.69 | 8.75 | 8.75 | -1.91% | 11,974,747 |
| Sep 9, 2025 | 9.00 | 9.11 | 8.89 | 8.92 | 8.92 | -0.45% | 9,202,889 |
| Sep 8, 2025 | 9.00 | 9.01 | 8.80 | 8.96 | 8.96 | -1.32% | 13,996,939 |
| Sep 5, 2025 | 9.13 | 9.38 | 9.05 | 9.08 | 9.08 | - | 11,701,072 |
| Sep 4, 2025 | 8.97 | 9.09 | 8.94 | 9.08 | 9.08 | -0.66% | 16,373,371 |
| Sep 3, 2025 | 9.30 | 9.35 | 9.09 | 9.14 | 9.14 | -2.87% | 12,115,491 |
| Sep 2, 2025 | 9.43 | 9.51 | 9.34 | 9.41 | 9.41 | -2.28% | 11,864,192 |
| Aug 29, 2025 | 9.56 | 9.70 | 9.56 | 9.63 | 9.63 | -0.10% | 8,431,467 |
| Aug 28, 2025 | 9.78 | 9.79 | 9.55 | 9.64 | 9.64 | 1.26% | 10,597,783 |
| Aug 27, 2025 | 9.61 | 9.74 | 9.45 | 9.52 | 9.52 | -3.15% | 13,222,698 |
| Aug 26, 2025 | 9.90 | 10.01 | 9.79 | 9.83 | 9.83 | -1.01% | 8,807,718 |
| Aug 25, 2025 | 10.05 | 10.10 | 9.92 | 9.93 | 9.93 | -1.97% | 10,704,671 |
| Aug 22, 2025 | 9.73 | 10.19 | 9.72 | 10.13 | 10.13 | 5.08% | 16,261,716 |
| Aug 21, 2025 | 9.68 | 9.69 | 9.58 | 9.64 | 9.64 | -1.33% | 7,772,503 |
| Aug 20, 2025 | 9.85 | 9.95 | 9.76 | 9.77 | 9.77 | -1.71% | 8,289,414 |
| Aug 19, 2025 | 9.90 | 10.04 | 9.87 | 9.94 | 9.94 | 2.69% | 12,018,829 |
| Aug 18, 2025 | 9.62 | 9.74 | 9.59 | 9.68 | 9.68 | -1.12% | 8,522,569 |
| Aug 15, 2025 | 9.85 | 9.92 | 9.79 | 9.79 | 9.79 | 0.51% | 8,955,632 |
| Aug 14, 2025 | 9.69 | 9.74 | 9.62 | 9.74 | 9.74 | - | 12,587,659 |
| Aug 13, 2025 | 9.57 | 9.75 | 9.55 | 9.74 | 9.74 | 1.14% | 14,420,235 |
| Aug 12, 2025 | 9.44 | 9.70 | 9.43 | 9.63 | 9.63 | 2.99% | 12,666,853 |
| Aug 11, 2025 | 9.42 | 9.52 | 9.29 | 9.35 | 9.35 | -0.85% | 10,153,846 |
| Aug 8, 2025 | 9.32 | 9.48 | 9.28 | 9.43 | 9.43 | 2.28% | 12,909,122 |
| Aug 7, 2025 | 9.12 | 9.30 | 9.10 | 9.22 | 9.22 | 2.90% | 20,429,711 |
| Aug 6, 2025 | 8.92 | 8.99 | 8.87 | 8.96 | 8.96 | 1.59% | 12,456,027 |
| Aug 5, 2025 | 8.77 | 8.84 | 8.66 | 8.82 | 8.82 | 0.92% | 9,975,874 |
| Aug 4, 2025 | 8.80 | 8.82 | 8.71 | 8.74 | 8.74 | -0.57% | 11,870,126 |
| Aug 1, 2025 | 8.89 | 8.90 | 8.69 | 8.79 | 8.79 | -1.12% | 14,703,055 |