Stellantis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	9.85	9.87	9.73	9.76	-	0.05%	3,614,140
Jan 27, 2026	9.62	9.79	9.61	9.75	9.75	0.72%	11,537,338
Jan 26, 2026	9.78	9.79	9.64	9.68	9.68	-0.62%	9,764,460
Jan 23, 2026	9.66	9.78	9.63	9.74	9.74	-0.51%	8,716,232
Jan 22, 2026	9.75	9.94	9.74	9.79	9.79	-1.31%	17,316,580
Jan 21, 2026	9.51	9.94	9.50	9.92	9.92	5.98%	22,448,278
Jan 20, 2026	9.50	9.57	9.32	9.36	9.36	-2.50%	17,867,999
Jan 16, 2026	9.84	9.86	9.59	9.60	9.60	-4.19%	19,892,895
Jan 15, 2026	10.07	10.09	9.95	10.02	10.02	-1.47%	10,260,409
Jan 14, 2026	10.21	10.26	10.10	10.17	10.17	0.69%	10,900,810
Jan 13, 2026	10.33	10.36	10.07	10.10	10.10	-3.35%	18,679,903
Jan 12, 2026	10.64	10.64	10.44	10.45	10.45	-4.22%	13,364,883
Jan 9, 2026	11.26	11.32	10.76	10.91	10.91	-1.27%	16,997,948
Jan 8, 2026	10.68	11.13	10.65	11.05	11.05	2.50%	24,093,549
Jan 7, 2026	10.96	11.00	10.78	10.78	10.78	-2.80%	8,124,424
Jan 6, 2026	10.95	11.12	10.94	11.09	11.09	-1.95%	13,552,088
Jan 5, 2026	11.30	11.35	11.26	11.31	11.31	-0.96%	9,645,816
Jan 2, 2026	11.30	11.47	11.23	11.42	11.42	4.87%	11,314,585
Dec 31, 2025	10.95	10.98	10.88	10.89	10.89	-1.36%	5,946,862
Dec 30, 2025	11.07	11.20	11.04	11.04	11.04	-0.09%	6,540,406
Dec 29, 2025	11.07	11.10	11.01	11.05	11.05	-	6,687,023
Dec 26, 2025	11.01	11.08	11.01	11.05	11.05	0.18%	3,036,787
Dec 24, 2025	11.01	11.06	10.92	11.03	11.03	0.09%	3,703,739
Dec 23, 2025	11.19	11.21	11.02	11.02	11.02	-0.54%	7,989,127
Dec 22, 2025	11.40	11.44	11.01	11.08	11.08	-3.99%	19,032,860
Dec 19, 2025	11.62	11.70	11.53	11.54	11.54	-0.94%	9,880,130
Dec 18, 2025	11.74	11.78	11.62	11.65	11.65	-0.17%	10,211,642
Dec 17, 2025	11.67	11.85	11.66	11.67	11.67	-1.35%	7,697,180
Dec 16, 2025	11.93	12.00	11.77	11.83	11.83	-0.84%	10,103,842
Dec 15, 2025	11.90	11.98	11.77	11.93	11.93	1.27%	9,161,521
Dec 12, 2025	11.89	11.94	11.75	11.78	11.78	-0.17%	8,065,390
Dec 11, 2025	11.76	11.84	11.71	11.80	11.80	-2.64%	11,625,700
Dec 10, 2025	11.84	12.15	11.75	12.12	12.12	3.77%	11,751,158
Dec 9, 2025	11.79	11.89	11.66	11.68	11.68	-2.18%	9,434,064
Dec 8, 2025	11.95	12.03	11.90	11.94	11.94	-0.91%	5,971,047
Dec 5, 2025	12.08	12.22	12.03	12.05	12.05	1.77%	14,051,165
Dec 4, 2025	11.93	11.99	11.82	11.84	11.84	3.32%	13,709,821
Dec 3, 2025	11.18	11.51	11.17	11.46	11.46	4.66%	15,786,828
Dec 2, 2025	10.65	10.97	10.56	10.95	10.95	2.82%	21,868,378
Dec 1, 2025	10.54	10.84	10.53	10.65	10.65	-0.09%	9,176,781
Nov 28, 2025	10.47	10.68	10.47	10.66	10.66	3.29%	6,294,621
Nov 26, 2025	10.29	10.43	10.28	10.32	10.32	-2.09%	11,528,622
Nov 25, 2025	10.20	10.57	10.18	10.54	10.54	4.05%	19,701,040
Nov 24, 2025	9.94	10.17	9.94	10.13	10.13	2.63%	9,029,380
Nov 21, 2025	9.62	9.96	9.59	9.87	9.87	6.93%	20,068,040
Nov 20, 2025	9.58	9.66	9.22	9.23	9.23	-4.75%	16,922,786
Nov 19, 2025	9.77	9.84	9.66	9.69	9.69	-0.51%	7,814,899
Nov 18, 2025	9.71	9.81	9.62	9.74	9.74	-2.40%	11,149,852
Nov 17, 2025	10.31	10.31	9.91	9.98	9.98	-3.85%	15,865,695
Nov 14, 2025	10.32	10.52	10.30	10.38	10.38	-2.26%	9,880,561