Stellantis N.V. (STLA)
NYSE: STLA · Real-Time Price · USD
3.860
-0.250 (-6.08%)
At close: Nov 12, 2026, 4:00 PM EST
3.900
+0.040 (1.04%)
After-hours: Nov 12, 2026, 7:19 PM EST
Stellantis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4.01 | 4.03 | 3.86 | 3.86 | 3.86 | -6.08% | 44,866,035 |
| Nov 11, 2026 | 4.20 | 4.21 | 4.09 | 4.11 | 4.11 | -3.52% | 39,345,418 |
| Nov 10, 2026 | 4.36 | 4.41 | 4.24 | 4.26 | 4.26 | -3.62% | 36,861,521 |
| Nov 9, 2026 | 4.48 | 4.51 | 4.40 | 4.42 | 4.42 | -0.23% | 44,867,566 |
| Nov 6, 2026 | 4.34 | 4.52 | 4.33 | 4.43 | 4.43 | -0.23% | 39,669,902 |
| Nov 5, 2026 | 4.66 | 4.69 | 4.38 | 4.44 | 4.44 | -4.52% | 43,818,603 |
| Nov 4, 2026 | 4.54 | 4.75 | 4.53 | 4.65 | 4.65 | 3.79% | 56,610,724 |
| Nov 3, 2026 | 4.68 | 4.68 | 4.45 | 4.48 | 4.48 | -5.08% | 40,103,265 |
| Nov 2, 2026 | 4.69 | 4.76 | 4.68 | 4.72 | 4.72 | 1.72% | 29,708,927 |
| Oct 30, 2026 | 4.57 | 4.64 | 4.52 | 4.64 | 4.64 | -1.28% | 27,865,247 |
| Oct 29, 2026 | 4.61 | 4.77 | 4.57 | 4.70 | 4.70 | 0.43% | 33,276,158 |
| Oct 28, 2026 | 4.58 | 4.83 | 4.54 | 4.68 | 4.68 | 13.04% | 119,524,473 |
| Oct 27, 2026 | 4.13 | 4.18 | 4.08 | 4.14 | 4.14 | 1.47% | 48,853,386 |
| Oct 26, 2026 | 4.09 | 4.14 | 4.06 | 4.08 | 4.08 | 0.49% | 33,667,971 |
| Oct 23, 2026 | 4.08 | 4.08 | 3.92 | 4.06 | 4.06 | -4.92% | 61,251,300 |
| Oct 22, 2026 | 4.16 | 4.30 | 4.15 | 4.27 | 4.27 | 1.18% | 34,687,146 |
| Oct 21, 2026 | 4.35 | 4.35 | 4.22 | 4.22 | 4.22 | -2.54% | 24,863,429 |
| Oct 20, 2026 | 4.26 | 4.37 | 4.23 | 4.33 | 4.33 | 0.93% | 24,094,378 |
| Oct 19, 2026 | 4.21 | 4.33 | 4.19 | 4.29 | 4.29 | -1.83% | 31,151,336 |
| Oct 16, 2026 | 4.45 | 4.50 | 4.34 | 4.37 | 4.37 | 0.46% | 32,599,047 |
| Oct 15, 2026 | 4.28 | 4.38 | 4.24 | 4.35 | 4.35 | 1.87% | 19,013,756 |
| Oct 14, 2026 | 4.34 | 4.37 | 4.24 | 4.27 | 4.27 | -4.04% | 30,596,148 |
| Oct 13, 2026 | 4.41 | 4.49 | 4.34 | 4.45 | 4.45 | 1.60% | 28,256,190 |
| Oct 12, 2026 | 4.50 | 4.51 | 4.38 | 4.38 | 4.38 | -2.23% | 22,804,492 |
| Oct 9, 2026 | 4.58 | 4.61 | 4.44 | 4.48 | 4.48 | -0.88% | 25,342,145 |
| Oct 8, 2026 | 4.43 | 4.53 | 4.40 | 4.52 | 4.52 | -1.95% | 29,193,931 |
| Oct 7, 2026 | 4.68 | 4.70 | 4.59 | 4.61 | 4.61 | - | 29,142,922 |
| Oct 6, 2026 | 4.53 | 4.63 | 4.52 | 4.61 | 4.61 | 2.67% | 29,773,437 |
| Oct 5, 2026 | 4.46 | 4.52 | 4.45 | 4.49 | 4.49 | 2.05% | 21,717,182 |
| Oct 2, 2026 | 4.49 | 4.54 | 4.36 | 4.40 | 4.40 | -6.18% | 42,790,704 |
| Oct 1, 2026 | 4.36 | 4.71 | 4.30 | 4.69 | 4.69 | 7.57% | 54,035,361 |
| Sep 30, 2026 | 4.52 | 4.52 | 4.36 | 4.36 | 4.36 | -1.58% | 28,997,028 |
| Sep 29, 2026 | 4.63 | 4.63 | 4.38 | 4.43 | 4.43 | -4.11% | 40,915,299 |
| Sep 28, 2026 | 4.74 | 4.75 | 4.59 | 4.62 | 4.62 | 0.43% | 28,672,427 |
| Sep 25, 2026 | 4.53 | 4.64 | 4.49 | 4.60 | 4.60 | 2.91% | 20,545,978 |
| Sep 24, 2026 | 4.67 | 4.68 | 4.46 | 4.47 | 4.47 | -3.25% | 34,843,129 |
| Sep 23, 2026 | 4.78 | 4.81 | 4.61 | 4.62 | 4.62 | -4.35% | 28,007,176 |
| Sep 22, 2026 | 4.91 | 4.94 | 4.80 | 4.83 | 4.83 | 0.42% | 18,088,388 |
| Sep 21, 2026 | 4.89 | 4.90 | 4.80 | 4.81 | 4.81 | -0.21% | 16,852,308 |
| Sep 18, 2026 | 4.90 | 4.93 | 4.76 | 4.82 | 4.82 | -4.55% | 36,626,507 |
| Sep 17, 2026 | 5.07 | 5.17 | 5.03 | 5.05 | 5.05 | 2.64% | 22,303,682 |
| Sep 16, 2026 | 5.07 | 5.08 | 4.88 | 4.92 | 4.92 | -3.72% | 34,437,769 |
| Sep 15, 2026 | 5.26 | 5.27 | 5.11 | 5.11 | 5.11 | -2.85% | 23,689,949 |
| Sep 14, 2026 | 5.23 | 5.30 | 5.20 | 5.26 | 5.26 | -2.59% | 19,898,455 |
| Sep 11, 2026 | 5.34 | 5.47 | 5.34 | 5.40 | 5.40 | 2.27% | 23,888,846 |
| Sep 10, 2026 | 5.27 | 5.30 | 5.23 | 5.28 | 5.28 | -0.19% | 15,258,559 |
| Sep 9, 2026 | 5.37 | 5.39 | 5.27 | 5.29 | 5.29 | -1.86% | 20,032,820 |
| Sep 8, 2026 | 5.55 | 5.56 | 5.37 | 5.39 | 5.39 | -3.06% | 17,983,243 |
| Sep 4, 2026 | 5.55 | 5.57 | 5.51 | 5.56 | 5.56 | 1.28% | 16,230,415 |
| Sep 3, 2026 | 5.35 | 5.52 | 5.31 | 5.49 | 5.49 | 4.17% | 18,728,884 |