Stellantis N.V. (STLA)
NYSE: STLA · Real-Time Price · USD
7.47
-0.28 (-3.55%)
May 11, 2026, 3:39 PM EDT - Market open
Stellantis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 7.60 | 7.62 | 7.46 | 7.49 | - | -3.29% | 14,323,429 |
| May 8, 2026 | 7.64 | 7.77 | 7.57 | 7.74 | 7.74 | 3.48% | 11,736,404 |
| May 7, 2026 | 7.62 | 7.62 | 7.46 | 7.48 | 7.48 | -2.35% | 15,706,937 |
| May 6, 2026 | 7.63 | 7.73 | 7.52 | 7.66 | 7.66 | 6.39% | 17,794,405 |
| May 5, 2026 | 7.14 | 7.26 | 7.08 | 7.20 | 7.20 | 1.69% | 12,231,294 |
| May 4, 2026 | 7.24 | 7.35 | 7.07 | 7.08 | 7.08 | -0.70% | 24,025,512 |
| May 1, 2026 | 7.30 | 7.38 | 7.02 | 7.13 | 7.13 | -2.06% | 28,467,060 |
| Apr 30, 2026 | 7.18 | 7.35 | 7.12 | 7.28 | 7.28 | -5.45% | 33,538,358 |
| Apr 29, 2026 | 7.77 | 7.81 | 7.68 | 7.70 | 7.70 | -2.04% | 17,365,255 |
| Apr 28, 2026 | 7.92 | 7.99 | 7.75 | 7.86 | 7.86 | -1.63% | 13,653,588 |
| Apr 27, 2026 | 8.13 | 8.17 | 7.97 | 7.99 | 7.99 | -0.87% | 11,520,990 |
| Apr 24, 2026 | 8.20 | 8.20 | 7.96 | 8.06 | 8.06 | -2.77% | 13,194,268 |
| Apr 23, 2026 | 8.49 | 8.55 | 8.22 | 8.29 | 8.29 | -2.47% | 13,630,993 |
| Apr 22, 2026 | 8.73 | 8.73 | 8.48 | 8.50 | 8.50 | -1.05% | 10,289,651 |
| Apr 21, 2026 | 8.77 | 8.83 | 8.55 | 8.59 | 8.59 | -1.15% | 13,003,977 |
| Apr 20, 2026 | 8.57 | 8.72 | 8.54 | 8.69 | 8.69 | 0.81% | 12,828,804 |
| Apr 17, 2026 | 8.52 | 8.81 | 8.52 | 8.62 | 8.62 | 5.77% | 22,039,487 |
| Apr 16, 2026 | 8.26 | 8.31 | 8.11 | 8.15 | 8.15 | -1.81% | 15,813,297 |
| Apr 15, 2026 | 8.42 | 8.43 | 8.27 | 8.30 | 8.30 | 1.72% | 22,926,150 |
| Apr 14, 2026 | 8.12 | 8.18 | 8.09 | 8.16 | 8.16 | 2.26% | 15,701,372 |
| Apr 13, 2026 | 7.85 | 7.98 | 7.80 | 7.98 | 7.98 | -0.75% | 20,456,397 |
| Apr 10, 2026 | 8.04 | 8.15 | 8.00 | 8.04 | 8.04 | 1.39% | 19,709,027 |
| Apr 9, 2026 | 7.70 | 7.99 | 7.65 | 7.93 | 7.93 | 2.19% | 27,418,131 |
| Apr 8, 2026 | 7.99 | 8.03 | 7.72 | 7.76 | 7.76 | 4.58% | 30,587,177 |
| Apr 7, 2026 | 7.50 | 7.50 | 7.27 | 7.42 | 7.42 | -0.80% | 24,913,201 |
| Apr 6, 2026 | 7.51 | 7.57 | 7.42 | 7.48 | 7.48 | -0.93% | 21,858,032 |
| Apr 2, 2026 | 7.44 | 7.63 | 7.36 | 7.55 | 7.55 | 1.62% | 31,009,642 |
| Apr 1, 2026 | 7.27 | 7.44 | 7.19 | 7.43 | 7.43 | 4.80% | 35,898,948 |
| Mar 31, 2026 | 6.91 | 7.17 | 6.85 | 7.09 | 7.09 | 5.04% | 28,063,246 |
| Mar 30, 2026 | 6.83 | 6.92 | 6.71 | 6.75 | 6.75 | 0.60% | 25,078,640 |
| Mar 27, 2026 | 6.83 | 6.85 | 6.69 | 6.71 | 6.71 | -0.59% | 21,070,026 |
| Mar 26, 2026 | 6.74 | 6.91 | 6.71 | 6.75 | 6.75 | -1.89% | 25,694,150 |
| Mar 25, 2026 | 6.90 | 6.99 | 6.84 | 6.88 | 6.88 | 1.93% | 23,072,139 |
| Mar 24, 2026 | 6.55 | 6.82 | 6.53 | 6.75 | 6.75 | 2.43% | 30,916,879 |
| Mar 23, 2026 | 6.56 | 6.72 | 6.51 | 6.59 | 6.59 | 4.11% | 24,576,482 |
| Mar 20, 2026 | 6.45 | 6.50 | 6.28 | 6.33 | 6.33 | -2.62% | 21,924,702 |
| Mar 19, 2026 | 6.44 | 6.55 | 6.38 | 6.50 | 6.50 | - | 24,295,542 |
| Mar 18, 2026 | 6.62 | 6.67 | 6.48 | 6.50 | 6.50 | -3.13% | 19,926,177 |
| Mar 17, 2026 | 6.79 | 6.92 | 6.70 | 6.71 | 6.71 | 2.13% | 25,900,091 |
| Mar 16, 2026 | 6.50 | 6.64 | 6.47 | 6.57 | 6.57 | 1.08% | 17,146,516 |
| Mar 13, 2026 | 6.80 | 6.81 | 6.50 | 6.50 | 6.50 | -5.25% | 23,249,101 |
| Mar 12, 2026 | 6.75 | 6.91 | 6.63 | 6.86 | 6.86 | -0.44% | 25,455,014 |
| Mar 11, 2026 | 6.96 | 7.08 | 6.86 | 6.89 | 6.89 | -0.14% | 14,293,513 |
| Mar 10, 2026 | 7.12 | 7.18 | 6.90 | 6.90 | 6.90 | -2.40% | 18,583,805 |
| Mar 9, 2026 | 6.99 | 7.08 | 6.85 | 7.07 | 7.07 | -1.12% | 23,227,026 |
| Mar 6, 2026 | 7.17 | 7.26 | 7.13 | 7.15 | 7.15 | -1.65% | 11,896,777 |
| Mar 5, 2026 | 7.38 | 7.51 | 7.21 | 7.27 | 7.27 | -2.68% | 17,786,933 |
| Mar 4, 2026 | 7.58 | 7.67 | 7.46 | 7.47 | 7.47 | -0.27% | 13,320,632 |
| Mar 3, 2026 | 7.16 | 7.51 | 7.11 | 7.49 | 7.49 | -1.83% | 23,618,302 |
| Mar 2, 2026 | 7.63 | 7.69 | 7.53 | 7.63 | 7.63 | -5.69% | 22,817,184 |