Stellantis N.V. (STLA)
NYSE: STLA · Real-Time Price · USD
7.82
-0.16 (-2.01%)
At close: Jun 1, 2026, 4:00 PM EDT
7.86
+0.04 (0.51%)
After-hours: Jun 1, 2026, 5:40 PM EDT
Stellantis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 7.82 | 7.85 | 7.68 | 7.82 | 7.82 | -2.01% | 12,708,885 |
| May 29, 2026 | 8.26 | 8.33 | 7.95 | 7.98 | 7.98 | -2.68% | 20,821,910 |
| May 28, 2026 | 8.04 | 8.24 | 8.02 | 8.20 | 8.20 | 0.49% | 15,290,165 |
| May 27, 2026 | 8.12 | 8.24 | 8.10 | 8.16 | 8.16 | 4.48% | 18,648,011 |
| May 26, 2026 | 7.77 | 7.89 | 7.77 | 7.81 | 7.81 | 2.63% | 19,543,124 |
| May 22, 2026 | 7.65 | 7.73 | 7.51 | 7.61 | 7.61 | 0.66% | 24,471,772 |
| May 21, 2026 | 7.18 | 7.65 | 6.97 | 7.56 | 7.56 | 0.40% | 47,786,229 |
| May 20, 2026 | 7.40 | 7.57 | 7.32 | 7.53 | 7.53 | 2.45% | 14,598,960 |
| May 19, 2026 | 7.37 | 7.43 | 7.32 | 7.35 | 7.35 | -0.81% | 12,794,390 |
| May 18, 2026 | 7.51 | 7.52 | 7.36 | 7.41 | 7.41 | -1.07% | 14,265,460 |
| May 15, 2026 | 7.60 | 7.64 | 7.43 | 7.49 | 7.49 | -4.46% | 15,752,273 |
| May 14, 2026 | 7.85 | 7.91 | 7.76 | 7.84 | 7.84 | 3.16% | 14,250,900 |
| May 13, 2026 | 7.31 | 7.65 | 7.24 | 7.60 | 7.60 | 2.70% | 19,577,252 |
| May 12, 2026 | 7.45 | 7.47 | 7.32 | 7.40 | 7.40 | -0.80% | 14,731,194 |
| May 11, 2026 | 7.60 | 7.62 | 7.45 | 7.46 | 7.46 | -3.62% | 16,973,493 |
| May 8, 2026 | 7.64 | 7.77 | 7.57 | 7.74 | 7.74 | 3.48% | 11,751,906 |
| May 7, 2026 | 7.62 | 7.62 | 7.46 | 7.48 | 7.48 | -2.35% | 15,715,140 |
| May 6, 2026 | 7.63 | 7.73 | 7.52 | 7.66 | 7.66 | 6.39% | 17,830,723 |
| May 5, 2026 | 7.14 | 7.26 | 7.08 | 7.20 | 7.20 | 1.69% | 12,251,041 |
| May 4, 2026 | 7.24 | 7.35 | 7.07 | 7.08 | 7.08 | -0.70% | 24,039,812 |
| May 1, 2026 | 7.30 | 7.38 | 7.02 | 7.13 | 7.13 | -2.06% | 28,489,553 |
| Apr 30, 2026 | 7.18 | 7.35 | 7.12 | 7.28 | 7.28 | -5.45% | 33,572,703 |
| Apr 29, 2026 | 7.77 | 7.81 | 7.68 | 7.70 | 7.70 | -2.04% | 17,408,927 |
| Apr 28, 2026 | 7.92 | 7.99 | 7.75 | 7.86 | 7.86 | -1.63% | 13,669,790 |
| Apr 27, 2026 | 8.13 | 8.17 | 7.97 | 7.99 | 7.99 | -0.87% | 11,529,902 |
| Apr 24, 2026 | 8.20 | 8.20 | 7.96 | 8.06 | 8.06 | -2.77% | 16,866,811 |
| Apr 23, 2026 | 8.49 | 8.55 | 8.22 | 8.29 | 8.29 | -2.47% | 17,263,551 |
| Apr 22, 2026 | 8.73 | 8.73 | 8.48 | 8.50 | 8.50 | -1.05% | 14,217,682 |
| Apr 21, 2026 | 8.77 | 8.83 | 8.55 | 8.59 | 8.59 | -1.15% | 13,061,413 |
| Apr 20, 2026 | 8.57 | 8.72 | 8.54 | 8.69 | 8.69 | 0.81% | 13,068,816 |
| Apr 17, 2026 | 8.52 | 8.81 | 8.52 | 8.62 | 8.62 | 5.77% | 22,059,725 |
| Apr 16, 2026 | 8.26 | 8.31 | 8.11 | 8.15 | 8.15 | -1.81% | 15,935,676 |
| Apr 15, 2026 | 8.42 | 8.43 | 8.27 | 8.30 | 8.30 | 1.72% | 23,123,921 |
| Apr 14, 2026 | 8.12 | 8.18 | 8.09 | 8.16 | 8.16 | 2.26% | 17,368,095 |
| Apr 13, 2026 | 7.85 | 7.98 | 7.80 | 7.98 | 7.98 | -0.75% | 20,462,094 |
| Apr 10, 2026 | 8.04 | 8.15 | 8.00 | 8.04 | 8.04 | 1.39% | 19,713,253 |
| Apr 9, 2026 | 7.70 | 7.99 | 7.65 | 7.93 | 7.93 | 2.19% | 27,463,392 |
| Apr 8, 2026 | 7.99 | 8.03 | 7.72 | 7.76 | 7.76 | 4.58% | 31,359,944 |
| Apr 7, 2026 | 7.50 | 7.50 | 7.27 | 7.42 | 7.42 | -0.80% | 25,022,841 |
| Apr 6, 2026 | 7.51 | 7.57 | 7.42 | 7.48 | 7.48 | -0.93% | 21,870,026 |
| Apr 2, 2026 | 7.44 | 7.63 | 7.36 | 7.55 | 7.55 | 1.62% | 31,199,817 |
| Apr 1, 2026 | 7.27 | 7.44 | 7.19 | 7.43 | 7.43 | 4.80% | 37,667,401 |
| Mar 31, 2026 | 6.91 | 7.17 | 6.85 | 7.09 | 7.09 | 5.04% | 28,257,267 |
| Mar 30, 2026 | 6.83 | 6.92 | 6.71 | 6.75 | 6.75 | 0.60% | 27,163,252 |
| Mar 27, 2026 | 6.83 | 6.85 | 6.69 | 6.71 | 6.71 | -0.59% | 21,129,638 |
| Mar 26, 2026 | 6.74 | 6.91 | 6.71 | 6.75 | 6.75 | -1.89% | 25,777,384 |
| Mar 25, 2026 | 6.90 | 6.99 | 6.84 | 6.88 | 6.88 | 1.93% | 23,107,181 |
| Mar 24, 2026 | 6.55 | 6.82 | 6.53 | 6.75 | 6.75 | 2.43% | 30,935,953 |
| Mar 23, 2026 | 6.56 | 6.72 | 6.51 | 6.59 | 6.59 | 4.11% | 24,624,176 |
| Mar 20, 2026 | 6.45 | 6.50 | 6.28 | 6.33 | 6.33 | -2.62% | 22,786,498 |