Stellantis N.V. (STLA)
NYSE: STLA · Real-Time Price · USD
9.88
-0.10 (-1.00%)
At close: Sep 19, 2025, 4:00 PM EDT
9.91
+0.03 (0.30%)
After-hours: Sep 19, 2025, 7:56 PM EDT
Stellantis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 10.10 | 10.16 | 9.82 | 9.88 | 9.88 | -1.00% | 20,901,489 |
| Sep 18, 2025 | 9.88 | 9.99 | 9.81 | 9.98 | 9.98 | 3.10% | 18,817,679 |
| Sep 17, 2025 | 9.63 | 10.03 | 9.58 | 9.68 | 9.68 | -0.41% | 18,552,003 |
| Sep 16, 2025 | 9.68 | 9.79 | 9.59 | 9.72 | 9.72 | 0.93% | 19,206,434 |
| Sep 15, 2025 | 9.52 | 9.64 | 9.45 | 9.63 | 9.63 | 3.33% | 14,482,702 |
| Sep 12, 2025 | 9.39 | 9.44 | 9.27 | 9.32 | 9.32 | -2.61% | 11,962,068 |
| Sep 11, 2025 | 9.02 | 9.58 | 8.99 | 9.57 | 9.57 | 9.37% | 27,745,230 |
| Sep 10, 2025 | 8.81 | 8.82 | 8.69 | 8.75 | 8.75 | -1.91% | 11,974,747 |
| Sep 9, 2025 | 9.00 | 9.11 | 8.89 | 8.92 | 8.92 | -0.45% | 9,202,889 |
| Sep 8, 2025 | 9.00 | 9.01 | 8.80 | 8.96 | 8.96 | -1.32% | 13,996,939 |
| Sep 5, 2025 | 9.13 | 9.38 | 9.05 | 9.08 | 9.08 | - | 11,701,072 |
| Sep 4, 2025 | 8.97 | 9.09 | 8.94 | 9.08 | 9.08 | -0.66% | 16,373,371 |
| Sep 3, 2025 | 9.30 | 9.35 | 9.09 | 9.14 | 9.14 | -2.87% | 12,115,491 |
| Sep 2, 2025 | 9.43 | 9.51 | 9.34 | 9.41 | 9.41 | -2.28% | 11,864,192 |
| Aug 29, 2025 | 9.56 | 9.70 | 9.56 | 9.63 | 9.63 | -0.10% | 8,431,467 |
| 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 |