Stellantis N.V. (STLA)
NYSE: STLA · Real-Time Price · USD
4.045
-0.225 (-5.27%)
Oct 23, 2026, 2:29 PM EDT - Market open
Stellantis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.08 | 4.08 | 3.92 | 4.05 | 4.05 | -5.27% | 47,697,249 |
| Oct 22, 2026 | 4.16 | 4.30 | 4.15 | 4.27 | 4.27 | 1.18% | 34,662,581 |
| Oct 21, 2026 | 4.35 | 4.35 | 4.22 | 4.22 | 4.22 | -2.54% | 24,831,277 |
| Oct 20, 2026 | 4.26 | 4.37 | 4.23 | 4.33 | 4.33 | 0.93% | 24,080,939 |
| Oct 19, 2026 | 4.21 | 4.33 | 4.19 | 4.29 | 4.29 | -1.83% | 31,107,634 |
| 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 |
| 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 |