Stellantis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2025	12.41	12.42	12.26	12.40	12.40	0.98%	11,593,992
Mar 24, 2025	12.11	12.32	12.11	12.28	12.28	1.74%	12,710,121
Mar 21, 2025	11.95	12.12	11.94	12.07	12.07	-0.82%	14,538,396
Mar 20, 2025	12.11	12.27	12.07	12.17	12.17	-3.95%	25,832,818
Mar 19, 2025	12.54	12.75	12.51	12.67	12.67	0.32%	6,514,879
Mar 18, 2025	12.68	12.74	12.59	12.63	12.63	0.48%	14,938,990
Mar 17, 2025	12.44	12.60	12.41	12.57	12.57	1.53%	12,009,355
Mar 14, 2025	12.10	12.40	12.03	12.38	12.38	4.65%	11,070,421
Mar 13, 2025	11.99	12.05	11.82	11.83	11.83	-3.98%	19,391,802
Mar 12, 2025	12.25	12.37	12.10	12.32	12.32	-1.28%	19,176,237
Mar 11, 2025	12.82	12.84	12.20	12.48	12.48	-3.03%	27,470,285
Mar 10, 2025	12.90	13.09	12.66	12.87	12.87	1.10%	25,401,986
Mar 7, 2025	12.47	12.86	12.44	12.73	12.73	-0.16%	19,774,740
Mar 6, 2025	12.67	12.93	12.58	12.75	12.75	-1.09%	22,798,694
Mar 5, 2025	12.58	13.00	12.47	12.89	12.89	9.24%	25,205,141
Mar 4, 2025	11.88	11.99	11.40	11.80	11.80	-4.38%	33,070,907
Mar 3, 2025	13.04	13.14	12.22	12.34	12.34	-2.99%	24,619,220
Feb 28, 2025	12.81	12.96	12.59	12.72	12.72	1.27%	21,867,089
Feb 27, 2025	12.80	12.83	12.56	12.56	12.56	-5.49%	16,523,374
Feb 26, 2025	13.38	13.60	13.18	13.29	13.29	-5.27%	24,085,368
Feb 25, 2025	14.25	14.28	13.90	14.03	14.03	0.43%	15,918,637
Feb 24, 2025	14.04	14.16	13.92	13.97	13.97	0.22%	11,899,656
Feb 21, 2025	14.22	14.23	13.91	13.94	13.94	-1.20%	8,185,669
Feb 20, 2025	13.96	14.12	13.87	14.11	14.11	1.44%	6,728,787
Feb 19, 2025	13.99	14.03	13.84	13.91	13.91	-2.11%	8,701,564
Feb 18, 2025	14.18	14.22	14.10	14.21	14.21	1.14%	7,417,775
Feb 14, 2025	14.03	14.19	13.98	14.05	14.05	3.84%	12,555,732
Feb 13, 2025	13.71	13.91	13.06	13.53	13.53	1.81%	24,495,693
Feb 12, 2025	13.10	13.34	13.07	13.29	13.29	1.53%	14,089,325
Feb 11, 2025	13.07	13.16	13.03	13.09	13.09	0.93%	7,787,117
Feb 10, 2025	12.98	13.05	12.92	12.97	12.97	0.23%	5,558,744
Feb 7, 2025	13.07	13.13	12.83	12.94	12.94	-	12,958,506
Feb 6, 2025	13.15	13.15	12.92	12.94	12.94	0.08%	12,975,781
Feb 5, 2025	13.01	13.08	12.93	12.93	12.93	-1.60%	8,996,869
Feb 4, 2025	12.95	13.15	12.93	13.14	13.14	4.12%	9,283,970
Feb 3, 2025	12.52	12.87	12.39	12.62	12.62	-3.88%	18,099,403
Jan 31, 2025	13.37	13.65	12.99	13.13	13.13	-2.88%	16,067,753
Jan 30, 2025	13.65	13.71	13.34	13.52	13.52	1.20%	9,740,098
Jan 29, 2025	13.35	13.44	13.30	13.36	13.36	0.07%	7,546,344
Jan 28, 2025	13.58	13.58	13.19	13.35	13.35	-2.27%	15,083,155
Jan 27, 2025	13.53	13.67	13.53	13.66	13.66	1.86%	8,846,528
Jan 24, 2025	13.47	13.50	13.37	13.41	13.41	1.28%	8,345,956
Jan 23, 2025	13.19	13.25	13.13	13.24	13.24	0.99%	6,958,890
Jan 22, 2025	13.20	13.22	13.11	13.11	13.11	-0.83%	8,184,580
Jan 21, 2025	13.19	13.24	13.10	13.22	13.22	2.64%	6,044,783
Jan 17, 2025	13.01	13.13	12.82	12.88	12.88	2.55%	9,025,908
Jan 16, 2025	12.74	12.74	12.49	12.56	12.56	-1.49%	7,835,260
Jan 15, 2025	12.70	12.81	12.64	12.75	12.75	2.41%	6,857,169
Jan 14, 2025	12.52	12.56	12.40	12.45	12.45	0.97%	11,673,070
Jan 13, 2025	12.28	12.36	12.22	12.33	12.33	-1.60%	7,318,625