Stellantis N.V. (STLA)
NYSE: STLA · Real-Time Price · USD
4.400
-0.290 (-6.18%)
Oct 2, 2026, 4:00 PM EDT - Market closed
Stellantis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 5.27 | 5.33 | 5.21 | 5.27 | 5.27 | -1.50% | 20,620,105 |
| Sep 1, 2026 | 5.38 | 5.41 | 5.31 | 5.35 | 5.35 | -2.55% | 19,568,486 |
| Aug 31, 2026 | 5.48 | 5.57 | 5.47 | 5.49 | 5.49 | 1.29% | 17,380,702 |
| Aug 28, 2026 | 5.47 | 5.49 | 5.37 | 5.42 | 5.42 | 2.65% | 23,915,119 |
| Aug 27, 2026 | 5.27 | 5.35 | 5.24 | 5.28 | 5.28 | 2.52% | 16,409,682 |
| Aug 26, 2026 | 5.27 | 5.29 | 5.14 | 5.15 | 5.15 | -2.09% | 19,740,211 |
| Aug 25, 2026 | 5.13 | 5.29 | 5.12 | 5.26 | 5.26 | 0.77% | 22,396,909 |
| Aug 24, 2026 | 5.26 | 5.30 | 5.14 | 5.22 | 5.22 | -3.51% | 25,920,251 |
| Aug 21, 2026 | 5.34 | 5.46 | 5.34 | 5.41 | 5.41 | 2.85% | 23,181,800 |
| Aug 20, 2026 | 5.16 | 5.30 | 5.11 | 5.26 | 5.26 | -3.13% | 25,567,757 |
| Aug 19, 2026 | 5.29 | 5.47 | 5.27 | 5.43 | 5.43 | 7.52% | 32,579,728 |
| Aug 18, 2026 | 5.16 | 5.20 | 5.05 | 5.05 | 5.05 | -1.37% | 14,148,544 |
| Aug 17, 2026 | 5.29 | 5.29 | 5.10 | 5.12 | 5.12 | -4.48% | 24,878,984 |
| Aug 14, 2026 | 5.36 | 5.43 | 5.33 | 5.36 | 5.36 | -0.19% | 10,332,359 |
| Aug 13, 2026 | 5.47 | 5.49 | 5.30 | 5.37 | 5.37 | 0.37% | 13,779,254 |
| Aug 12, 2026 | 5.45 | 5.45 | 5.31 | 5.35 | 5.35 | -1.83% | 16,350,221 |
| Aug 11, 2026 | 5.51 | 5.55 | 5.44 | 5.45 | 5.45 | -2.33% | 15,448,489 |
| Aug 10, 2026 | 5.55 | 5.65 | 5.49 | 5.58 | 5.58 | 1.09% | 18,656,233 |
| Aug 7, 2026 | 5.46 | 5.59 | 5.41 | 5.52 | 5.52 | -0.54% | 30,783,681 |
| Aug 6, 2026 | 5.61 | 5.65 | 5.54 | 5.55 | 5.55 | -1.42% | 13,548,493 |
| Aug 5, 2026 | 5.75 | 5.76 | 5.61 | 5.63 | 5.63 | -3.92% | 18,713,328 |
| Aug 4, 2026 | 5.66 | 5.87 | 5.64 | 5.86 | 5.86 | 3.72% | 23,778,235 |
| Aug 3, 2026 | 5.90 | 5.94 | 5.59 | 5.65 | 5.65 | -1.91% | 23,772,094 |
| Jul 31, 2026 | 5.85 | 5.90 | 5.68 | 5.76 | 5.76 | -1.71% | 34,126,926 |
| Jul 30, 2026 | 5.70 | 5.89 | 5.58 | 5.86 | 5.86 | -2.50% | 42,068,430 |
| Jul 29, 2026 | 5.95 | 6.13 | 5.92 | 6.01 | 6.01 | 4.34% | 34,507,744 |
| Jul 28, 2026 | 5.69 | 5.84 | 5.64 | 5.76 | 5.76 | 1.05% | 30,405,104 |
| Jul 27, 2026 | 5.63 | 5.71 | 5.58 | 5.70 | 5.70 | 0.18% | 23,819,251 |
| Jul 24, 2026 | 5.69 | 5.73 | 5.63 | 5.69 | 5.69 | -1.04% | 16,885,517 |