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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 10.48 | 10.49 | 10.15 | 10.15 | 10.15 | -3.15% | 15,295,749 |
| May 27, 2025 | 10.57 | 10.57 | 10.41 | 10.48 | 10.48 | 5.97% | 12,369,844 |
| May 23, 2025 | 9.93 | 10.02 | 9.89 | 9.89 | 9.89 | -4.44% | 15,791,415 |
| May 22, 2025 | 10.38 | 10.43 | 10.28 | 10.35 | 10.35 | -2.08% | 10,328,947 |
| May 21, 2025 | 10.71 | 10.81 | 10.53 | 10.57 | 10.57 | -1.67% | 10,676,466 |
| May 20, 2025 | 10.75 | 10.86 | 10.72 | 10.75 | 10.75 | 0.75% | 8,429,736 |
| May 19, 2025 | 10.66 | 10.74 | 10.61 | 10.67 | 10.67 | -0.74% | 10,629,993 |
| May 16, 2025 | 10.73 | 10.77 | 10.62 | 10.75 | 10.75 | 0.47% | 7,690,567 |
| May 15, 2025 | 10.75 | 10.76 | 10.63 | 10.70 | 10.70 | -1.20% | 9,410,555 |
| May 14, 2025 | 10.85 | 10.93 | 10.79 | 10.83 | 10.83 | -1.19% | 9,791,222 |
| May 13, 2025 | 10.69 | 10.99 | 10.67 | 10.96 | 10.96 | 4.68% | 17,602,000 |
| May 12, 2025 | 10.63 | 10.70 | 10.31 | 10.47 | 10.47 | 6.51% | 19,298,780 |
| May 9, 2025 | 9.84 | 9.97 | 9.73 | 9.83 | 9.83 | -0.51% | 17,687,733 |
| May 8, 2025 | 9.62 | 9.95 | 9.60 | 9.88 | 9.88 | 4.66% | 12,555,743 |
| May 7, 2025 | 9.46 | 9.46 | 9.32 | 9.44 | 9.44 | 0.64% | 9,315,654 |
| May 6, 2025 | 9.38 | 9.48 | 9.34 | 9.38 | 9.38 | -0.74% | 11,635,098 |
| May 5, 2025 | 9.59 | 9.59 | 9.44 | 9.45 | 9.45 | -1.46% | 7,740,550 |
| May 2, 2025 | 9.50 | 9.60 | 9.37 | 9.59 | 9.59 | 1.37% | 15,780,148 |
| May 1, 2025 | 9.46 | 9.63 | 9.43 | 9.46 | 9.46 | 1.94% | 11,581,830 |
| Apr 30, 2025 | 9.29 | 9.32 | 9.17 | 9.28 | 9.28 | -3.23% | 14,367,035 |
| Apr 29, 2025 | 9.43 | 9.79 | 9.37 | 9.59 | 9.59 | 2.46% | 18,464,084 |
| Apr 28, 2025 | 9.44 | 9.53 | 9.31 | 9.36 | 9.36 | -0.64% | 10,522,113 |
| Apr 25, 2025 | 9.25 | 9.43 | 9.21 | 9.42 | 9.42 | 0.96% | 6,554,908 |
| Apr 24, 2025 | 9.14 | 9.34 | 9.10 | 9.33 | 9.33 | 4.36% | 11,394,157 |
| Apr 23, 2025 | 9.14 | 9.25 | 8.89 | 8.94 | 8.94 | -5.89% | 18,614,280 |
| Apr 22, 2025 | 9.34 | 9.58 | 9.31 | 9.50 | 8.75 | 2.59% | 23,625,804 |
| Apr 21, 2025 | 9.43 | 9.46 | 9.06 | 9.26 | 8.53 | -1.80% | 17,602,841 |
| Apr 17, 2025 | 9.35 | 9.52 | 9.26 | 9.43 | 8.68 | 2.17% | 18,249,138 |
| Apr 16, 2025 | 9.16 | 9.36 | 9.12 | 9.23 | 8.50 | -1.39% | 16,442,268 |
| Apr 15, 2025 | 9.37 | 9.54 | 9.27 | 9.36 | 8.62 | -0.11% | 29,954,484 |
| Apr 14, 2025 | 8.96 | 9.48 | 8.73 | 9.37 | 8.63 | 5.64% | 45,521,465 |
| Apr 11, 2025 | 8.63 | 8.91 | 8.58 | 8.87 | 8.17 | -0.45% | 21,461,787 |
| Apr 10, 2025 | 9.23 | 9.37 | 8.70 | 8.91 | 8.20 | -11.96% | 36,101,045 |
| Apr 9, 2025 | 8.68 | 10.13 | 8.55 | 10.12 | 9.32 | 18.64% | 51,190,508 |
| Apr 8, 2025 | 9.16 | 9.23 | 8.39 | 8.53 | 7.85 | -7.88% | 30,846,639 |
| Apr 7, 2025 | 8.92 | 9.77 | 8.84 | 9.26 | 8.53 | -4.73% | 32,821,508 |
| Apr 4, 2025 | 9.67 | 9.90 | 9.36 | 9.72 | 8.95 | -4.80% | 32,363,334 |
| Apr 3, 2025 | 10.93 | 10.94 | 10.16 | 10.21 | 9.40 | -9.41% | 31,987,981 |
| Apr 2, 2025 | 10.95 | 11.28 | 10.93 | 11.27 | 10.38 | 1.62% | 16,806,181 |
| Apr 1, 2025 | 11.13 | 11.20 | 10.95 | 11.09 | 10.21 | -1.07% | 16,400,349 |
| Mar 31, 2025 | 11.08 | 11.28 | 11.02 | 11.21 | 10.32 | -1.06% | 19,999,805 |
| Mar 28, 2025 | 11.65 | 11.69 | 11.29 | 11.33 | 10.43 | -4.06% | 15,818,108 |
| Mar 27, 2025 | 11.68 | 11.91 | 11.46 | 11.81 | 10.87 | -1.25% | 37,994,418 |
| Mar 26, 2025 | 12.30 | 12.51 | 11.89 | 11.96 | 11.01 | -3.55% | 30,921,252 |
| Mar 25, 2025 | 12.41 | 12.42 | 12.26 | 12.40 | 11.42 | 0.98% | 11,601,634 |
| Mar 24, 2025 | 12.11 | 12.32 | 12.11 | 12.28 | 11.31 | 1.74% | 12,710,121 |
| Mar 21, 2025 | 11.95 | 12.12 | 11.94 | 12.07 | 11.11 | -0.82% | 14,538,396 |
| Mar 20, 2025 | 12.11 | 12.27 | 12.07 | 12.17 | 11.21 | -3.95% | 25,832,818 |
| Mar 19, 2025 | 12.54 | 12.75 | 12.51 | 12.67 | 11.67 | 0.32% | 6,514,879 |
| Mar 18, 2025 | 12.68 | 12.74 | 12.59 | 12.63 | 11.63 | 0.48% | 14,938,990 |