Stellantis N.V. (STLA)
NYSE: STLA · Real-Time Price · USD
9.38
-0.07 (-0.74%)
May 6, 2025, 4:00 PM EDT - Market closed
Stellantis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 9.38 | 9.48 | 9.34 | 9.38 | 9.38 | -0.74% | 11,613,363 |
| 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 | 8.74 | 2.59% | 23,625,804 |
| Apr 21, 2025 | 9.43 | 9.46 | 9.06 | 9.26 | 8.52 | -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 | 8.61 | -0.11% | 29,954,484 |
| Apr 14, 2025 | 8.96 | 9.48 | 8.73 | 9.37 | 8.62 | 5.64% | 45,521,465 |
| Apr 11, 2025 | 8.63 | 8.91 | 8.58 | 8.87 | 8.16 | -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 | 9.31 | 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 | 8.52 | -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 | 10.37 | 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 | 11.41 | 0.98% | 11,601,634 |
| Mar 24, 2025 | 12.11 | 12.32 | 12.11 | 12.28 | 11.30 | 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 | 11.20 | -3.95% | 25,832,818 |
| Mar 19, 2025 | 12.54 | 12.75 | 12.51 | 12.67 | 11.66 | 0.32% | 6,514,879 |
| Mar 18, 2025 | 12.68 | 12.74 | 12.59 | 12.63 | 11.62 | 0.48% | 14,938,990 |
| Mar 17, 2025 | 12.44 | 12.60 | 12.41 | 12.57 | 11.57 | 1.53% | 12,009,355 |
| Mar 14, 2025 | 12.10 | 12.40 | 12.03 | 12.38 | 11.39 | 4.65% | 11,070,421 |
| Mar 13, 2025 | 11.99 | 12.05 | 11.82 | 11.83 | 10.89 | -3.98% | 19,391,802 |
| Mar 12, 2025 | 12.25 | 12.37 | 12.10 | 12.32 | 11.34 | -1.28% | 19,176,237 |
| Mar 11, 2025 | 12.82 | 12.84 | 12.20 | 12.48 | 11.49 | -3.03% | 27,470,285 |
| Mar 10, 2025 | 12.90 | 13.09 | 12.66 | 12.87 | 11.85 | 1.10% | 25,401,986 |
| Mar 7, 2025 | 12.47 | 12.86 | 12.44 | 12.73 | 11.72 | -0.16% | 19,774,740 |
| Mar 6, 2025 | 12.67 | 12.93 | 12.58 | 12.75 | 11.73 | -1.09% | 22,798,694 |
| Mar 5, 2025 | 12.58 | 13.00 | 12.47 | 12.89 | 11.86 | 9.24% | 25,205,141 |
| Mar 4, 2025 | 11.88 | 11.99 | 11.40 | 11.80 | 10.86 | -4.38% | 33,070,907 |
| Mar 3, 2025 | 13.04 | 13.14 | 12.22 | 12.34 | 11.36 | -2.99% | 24,619,220 |
| Feb 28, 2025 | 12.81 | 12.96 | 12.59 | 12.72 | 11.71 | 1.27% | 21,867,089 |
| Feb 27, 2025 | 12.80 | 12.83 | 12.56 | 12.56 | 11.56 | -5.49% | 16,523,374 |
| Feb 26, 2025 | 13.38 | 13.60 | 13.18 | 13.29 | 12.23 | -5.27% | 24,085,368 |
| Feb 25, 2025 | 14.25 | 14.28 | 13.90 | 14.03 | 12.91 | 0.43% | 15,918,637 |