Stellantis N.V. (STLA)
NYSE: STLA · Real-Time Price · USD
9.63
-0.01 (-0.10%)
At close: Aug 29, 2025, 4:00 PM
9.65
+0.02 (0.23%)
After-hours: Aug 29, 2025, 7:57 PM EDT
Stellantis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 9.56 | 9.70 | 9.56 | 9.63 | 9.63 | -0.10% | 8,424,034 |
| 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 |
| Jul 31, 2025 | 8.92 | 9.07 | 8.82 | 8.89 | 8.89 | -1.33% | 28,149,796 |
| Jul 30, 2025 | 9.40 | 9.41 | 8.93 | 9.01 | 9.01 | -6.05% | 22,840,590 |
| Jul 29, 2025 | 9.60 | 9.89 | 9.44 | 9.59 | 9.59 | -1.13% | 32,850,727 |
| Jul 28, 2025 | 9.72 | 9.77 | 9.55 | 9.70 | 9.70 | -4.24% | 41,729,647 |
| Jul 25, 2025 | 9.86 | 10.14 | 9.78 | 10.13 | 10.13 | 5.74% | 22,608,163 |
| Jul 24, 2025 | 9.76 | 9.91 | 9.58 | 9.58 | 9.58 | -7.35% | 30,771,052 |
| Jul 23, 2025 | 9.87 | 10.39 | 9.76 | 10.34 | 10.34 | 11.54% | 56,235,306 |
| Jul 22, 2025 | 9.19 | 9.35 | 9.14 | 9.27 | 9.27 | 0.11% | 24,564,468 |
| Jul 21, 2025 | 9.10 | 9.48 | 9.03 | 9.26 | 9.26 | 0.65% | 42,200,978 |
| Jul 18, 2025 | 9.33 | 9.35 | 9.17 | 9.20 | 9.20 | -2.23% | 21,216,586 |
| Jul 17, 2025 | 9.44 | 9.55 | 9.38 | 9.41 | 9.41 | -0.11% | 21,890,838 |
| Jul 16, 2025 | 9.48 | 9.48 | 9.31 | 9.42 | 9.42 | -0.74% | 31,175,734 |
| Jul 15, 2025 | 10.04 | 10.05 | 9.47 | 9.49 | 9.49 | -3.85% | 43,600,015 |
| Jul 14, 2025 | 9.98 | 10.02 | 9.82 | 9.87 | 9.87 | -1.99% | 29,224,510 |
| Jul 11, 2025 | 10.06 | 10.12 | 9.95 | 10.07 | 10.07 | -2.89% | 27,162,322 |
| Jul 10, 2025 | 10.38 | 10.54 | 10.32 | 10.37 | 10.37 | 0.88% | 28,845,862 |
| Jul 9, 2025 | 10.25 | 10.29 | 10.11 | 10.28 | 10.28 | 1.68% | 22,738,546 |
| Jul 8, 2025 | 9.87 | 10.19 | 9.86 | 10.11 | 10.11 | 3.16% | 38,377,131 |
| Jul 7, 2025 | 9.92 | 10.07 | 9.72 | 9.80 | 9.80 | -4.95% | 31,163,784 |
| Jul 3, 2025 | 10.33 | 10.46 | 10.24 | 10.31 | 10.31 | -0.19% | 28,350,740 |
| Jul 2, 2025 | 10.20 | 10.34 | 10.12 | 10.33 | 10.33 | 1.08% | 23,580,528 |
| Jul 1, 2025 | 9.87 | 10.42 | 9.81 | 10.22 | 10.22 | 1.89% | 35,637,911 |
| Jun 30, 2025 | 10.10 | 10.12 | 9.97 | 10.03 | 10.03 | -1.57% | 15,856,139 |
| Jun 27, 2025 | 10.06 | 10.39 | 10.05 | 10.19 | 10.19 | 2.62% | 31,049,193 |
| Jun 26, 2025 | 9.79 | 9.94 | 9.73 | 9.93 | 9.93 | 0.71% | 11,252,916 |
| Jun 25, 2025 | 10.04 | 10.05 | 9.80 | 9.86 | 9.86 | 2.82% | 27,760,239 |
| Jun 24, 2025 | 9.52 | 9.63 | 9.47 | 9.59 | 9.59 | 2.46% | 11,042,042 |
| Jun 23, 2025 | 9.20 | 9.36 | 9.12 | 9.36 | 9.36 | -0.53% | 15,879,820 |
| Jun 20, 2025 | 9.55 | 9.59 | 9.40 | 9.41 | 9.41 | -1.47% | 14,728,235 |