Stellantis N.V. (STLA)
NYSE: STLA · Real-Time Price · USD
10.15
-0.33 (-3.15%)
At close: May 28, 2025, 4:00 PM
10.38
+0.23 (2.27%)
After-hours: May 28, 2025, 7:59 PM EDT

Stellantis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202510.4810.4910.1510.1510.15-3.15%15,295,749
May 27, 202510.5710.5710.4110.4810.485.97%12,369,844
May 23, 20259.9310.029.899.899.89-4.44%15,791,415
May 22, 202510.3810.4310.2810.3510.35-2.08%10,328,947
May 21, 202510.7110.8110.5310.5710.57-1.67%10,676,466
May 20, 202510.7510.8610.7210.7510.750.75%8,429,736
May 19, 202510.6610.7410.6110.6710.67-0.74%10,629,993
May 16, 202510.7310.7710.6210.7510.750.47%7,690,567
May 15, 202510.7510.7610.6310.7010.70-1.20%9,410,555
May 14, 202510.8510.9310.7910.8310.83-1.19%9,791,222
May 13, 202510.6910.9910.6710.9610.964.68%17,602,000
May 12, 202510.6310.7010.3110.4710.476.51%19,298,780
May 9, 20259.849.979.739.839.83-0.51%17,687,733
May 8, 20259.629.959.609.889.884.66%12,555,743
May 7, 20259.469.469.329.449.440.64%9,315,654
May 6, 20259.389.489.349.389.38-0.74%11,635,098
May 5, 20259.599.599.449.459.45-1.46%7,740,550
May 2, 20259.509.609.379.599.591.37%15,780,148
May 1, 20259.469.639.439.469.461.94%11,581,830
Apr 30, 20259.299.329.179.289.28-3.23%14,367,035
Apr 29, 20259.439.799.379.599.592.46%18,464,084
Apr 28, 20259.449.539.319.369.36-0.64%10,522,113
Apr 25, 20259.259.439.219.429.420.96%6,554,908
Apr 24, 20259.149.349.109.339.334.36%11,394,157
Apr 23, 20259.149.258.898.948.94-5.89%18,614,280
Apr 22, 20259.349.589.319.508.752.59%23,625,804
Apr 21, 20259.439.469.069.268.53-1.80%17,602,841
Apr 17, 20259.359.529.269.438.682.17%18,249,138
Apr 16, 20259.169.369.129.238.50-1.39%16,442,268
Apr 15, 20259.379.549.279.368.62-0.11%29,954,484
Apr 14, 20258.969.488.739.378.635.64%45,521,465
Apr 11, 20258.638.918.588.878.17-0.45%21,461,787
Apr 10, 20259.239.378.708.918.20-11.96%36,101,045
Apr 9, 20258.6810.138.5510.129.3218.64%51,190,508
Apr 8, 20259.169.238.398.537.85-7.88%30,846,639
Apr 7, 20258.929.778.849.268.53-4.73%32,821,508
Apr 4, 20259.679.909.369.728.95-4.80%32,363,334
Apr 3, 202510.9310.9410.1610.219.40-9.41%31,987,981
Apr 2, 202510.9511.2810.9311.2710.381.62%16,806,181
Apr 1, 202511.1311.2010.9511.0910.21-1.07%16,400,349
Mar 31, 202511.0811.2811.0211.2110.32-1.06%19,999,805
Mar 28, 202511.6511.6911.2911.3310.43-4.06%15,818,108
Mar 27, 202511.6811.9111.4611.8110.87-1.25%37,994,418
Mar 26, 202512.3012.5111.8911.9611.01-3.55%30,921,252
Mar 25, 202512.4112.4212.2612.4011.420.98%11,601,634
Mar 24, 202512.1112.3212.1112.2811.311.74%12,710,121
Mar 21, 202511.9512.1211.9412.0711.11-0.82%14,538,396
Mar 20, 202512.1112.2712.0712.1711.21-3.95%25,832,818
Mar 19, 202512.5412.7512.5112.6711.670.32%6,514,879
Mar 18, 202512.6812.7412.5912.6311.630.48%14,938,990