Stellantis N.V. (STLA)
NYSE: STLA · Real-Time Price · USD
7.05
+0.30 (4.44%)
Mar 31, 2026, 2:02 PM EDT - Market open
Stellantis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 6.91 | 7.17 | 6.85 | 7.06 | - | 4.59% | 18,107,291 |
| Mar 30, 2026 | 6.83 | 6.92 | 6.71 | 6.75 | 6.75 | 0.60% | 25,078,640 |
| Mar 27, 2026 | 6.83 | 6.85 | 6.69 | 6.71 | 6.71 | -0.59% | 21,070,026 |
| Mar 26, 2026 | 6.74 | 6.91 | 6.71 | 6.75 | 6.75 | -1.89% | 25,694,150 |
| Mar 25, 2026 | 6.90 | 6.99 | 6.84 | 6.88 | 6.88 | 1.93% | 23,072,139 |
| Mar 24, 2026 | 6.55 | 6.82 | 6.53 | 6.75 | 6.75 | 2.43% | 30,916,879 |
| Mar 23, 2026 | 6.56 | 6.72 | 6.51 | 6.59 | 6.59 | 4.11% | 24,576,482 |
| Mar 20, 2026 | 6.45 | 6.50 | 6.28 | 6.33 | 6.33 | -2.62% | 21,924,702 |
| Mar 19, 2026 | 6.44 | 6.55 | 6.38 | 6.50 | 6.50 | - | 24,295,542 |
| Mar 18, 2026 | 6.62 | 6.67 | 6.48 | 6.50 | 6.50 | -3.13% | 19,926,177 |
| Mar 17, 2026 | 6.79 | 6.92 | 6.70 | 6.71 | 6.71 | 2.13% | 25,900,091 |
| Mar 16, 2026 | 6.50 | 6.64 | 6.47 | 6.57 | 6.57 | 1.08% | 17,146,516 |
| Mar 13, 2026 | 6.80 | 6.81 | 6.50 | 6.50 | 6.50 | -5.25% | 23,249,101 |
| Mar 12, 2026 | 6.75 | 6.91 | 6.63 | 6.86 | 6.86 | -0.44% | 25,455,014 |
| Mar 11, 2026 | 6.96 | 7.08 | 6.86 | 6.89 | 6.89 | -0.14% | 14,293,513 |
| Mar 10, 2026 | 7.12 | 7.18 | 6.90 | 6.90 | 6.90 | -2.40% | 18,583,805 |
| Mar 9, 2026 | 6.99 | 7.08 | 6.85 | 7.07 | 7.07 | -1.12% | 23,227,026 |
| Mar 6, 2026 | 7.17 | 7.26 | 7.13 | 7.15 | 7.15 | -1.65% | 11,896,777 |
| Mar 5, 2026 | 7.38 | 7.51 | 7.21 | 7.27 | 7.27 | -2.68% | 17,786,933 |
| Mar 4, 2026 | 7.58 | 7.67 | 7.46 | 7.47 | 7.47 | -0.27% | 13,320,632 |
| Mar 3, 2026 | 7.16 | 7.51 | 7.11 | 7.49 | 7.49 | -1.83% | 23,618,302 |
| Mar 2, 2026 | 7.63 | 7.69 | 7.53 | 7.63 | 7.63 | -5.69% | 22,817,184 |
| Feb 27, 2026 | 8.02 | 8.27 | 8.00 | 8.09 | 8.09 | 0.50% | 16,335,837 |
| Feb 26, 2026 | 8.13 | 8.22 | 7.91 | 8.05 | 8.05 | 4.41% | 21,331,367 |
| Feb 25, 2026 | 7.78 | 7.82 | 7.67 | 7.71 | 7.71 | -0.77% | 9,906,822 |
| Feb 24, 2026 | 7.72 | 7.80 | 7.68 | 7.77 | 7.77 | 2.24% | 11,090,508 |
| Feb 23, 2026 | 7.71 | 7.75 | 7.57 | 7.60 | 7.60 | -1.68% | 10,394,025 |
| Feb 20, 2026 | 7.68 | 7.85 | 7.60 | 7.73 | 7.73 | 2.93% | 16,753,781 |
| Feb 19, 2026 | 7.67 | 7.68 | 7.48 | 7.51 | 7.51 | -4.21% | 12,885,950 |
| Feb 18, 2026 | 7.82 | 7.95 | 7.79 | 7.84 | 7.84 | 0.13% | 11,807,991 |
| Feb 17, 2026 | 7.89 | 7.91 | 7.68 | 7.83 | 7.83 | 1.03% | 13,758,373 |
| Feb 13, 2026 | 7.92 | 7.93 | 7.73 | 7.75 | 7.75 | -1.90% | 12,144,590 |
| Feb 12, 2026 | 7.83 | 8.05 | 7.79 | 7.90 | 7.90 | 3.67% | 19,892,243 |
| Feb 11, 2026 | 7.49 | 7.66 | 7.48 | 7.62 | 7.62 | 1.87% | 14,824,144 |
| Feb 10, 2026 | 7.41 | 7.58 | 7.39 | 7.48 | 7.48 | 2.33% | 19,144,521 |
| Feb 9, 2026 | 7.50 | 7.58 | 7.30 | 7.31 | 7.31 | 0.41% | 30,541,690 |
| Feb 6, 2026 | 7.16 | 7.45 | 7.03 | 7.28 | 7.28 | -23.69% | 92,582,481 |
| Feb 5, 2026 | 9.73 | 9.82 | 9.51 | 9.54 | 9.54 | -6.74% | 16,069,187 |
| Feb 4, 2026 | 10.24 | 10.42 | 10.12 | 10.23 | 10.23 | 3.13% | 20,545,741 |
| Feb 3, 2026 | 9.82 | 10.11 | 9.75 | 9.92 | 9.92 | 0.20% | 18,057,978 |
| Feb 2, 2026 | 9.87 | 10.04 | 9.80 | 9.90 | 9.90 | 0.30% | 20,507,216 |
| Jan 30, 2026 | 9.85 | 9.90 | 9.71 | 9.87 | 9.87 | 0.10% | 15,456,798 |
| Jan 29, 2026 | 9.77 | 9.86 | 9.64 | 9.86 | 9.86 | 1.65% | 11,621,985 |
| Jan 28, 2026 | 9.85 | 9.87 | 9.67 | 9.70 | 9.70 | -0.51% | 9,133,734 |
| Jan 27, 2026 | 9.62 | 9.79 | 9.61 | 9.75 | 9.75 | 0.72% | 11,537,338 |
| Jan 26, 2026 | 9.78 | 9.79 | 9.64 | 9.68 | 9.68 | -0.62% | 9,764,460 |
| Jan 23, 2026 | 9.66 | 9.78 | 9.63 | 9.74 | 9.74 | -0.51% | 8,716,232 |
| Jan 22, 2026 | 9.75 | 9.94 | 9.74 | 9.79 | 9.79 | -1.31% | 17,316,580 |
| Jan 21, 2026 | 9.51 | 9.94 | 9.50 | 9.92 | 9.92 | 5.98% | 22,448,278 |
| Jan 20, 2026 | 9.50 | 9.57 | 9.32 | 9.36 | 9.36 | -2.50% | 17,867,999 |