Stellantis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	9.37	9.54	9.27	9.36	9.36	-0.11%	29,909,340
Apr 14, 2025	8.96	9.48	8.73	9.37	9.37	5.64%	45,521,465
Apr 11, 2025	8.63	8.91	8.58	8.87	8.87	-0.45%	21,461,787
Apr 10, 2025	9.23	9.37	8.70	8.91	8.91	-11.96%	36,101,045
Apr 9, 2025	8.68	10.13	8.55	10.12	10.12	18.64%	51,190,508
Apr 8, 2025	9.16	9.23	8.39	8.53	8.53	-7.88%	30,846,639
Apr 7, 2025	8.92	9.77	8.84	9.26	9.26	-4.73%	32,821,508
Apr 4, 2025	9.67	9.90	9.36	9.72	9.72	-4.80%	32,363,334
Apr 3, 2025	10.93	10.94	10.16	10.21	10.21	-9.41%	31,987,981
Apr 2, 2025	10.95	11.28	10.93	11.27	11.27	1.62%	16,806,181
Apr 1, 2025	11.13	11.20	10.95	11.09	11.09	-1.07%	16,400,349
Mar 31, 2025	11.08	11.28	11.02	11.21	11.21	-1.06%	19,999,805
Mar 28, 2025	11.65	11.69	11.29	11.33	11.33	-4.06%	15,818,108
Mar 27, 2025	11.68	11.91	11.46	11.81	11.81	-1.25%	37,994,418
Mar 26, 2025	12.30	12.51	11.89	11.96	11.96	-3.55%	30,921,252
Mar 25, 2025	12.41	12.42	12.26	12.40	12.40	0.98%	11,601,634
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