Skip to main content

Stellantis N.V. Common Shares (NY:STLA)

9.385 -0.245 (-2.54%)
Streaming Delayed Price Updated: 1:06 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 9.560 9.700 9.555 9.630 8,431,470 -0.01(-0.10%)
Aug 28, 2025 9.780 9.790 9.550 9.640 10,597,060 +0.12(+1.26%)
Aug 27, 2025 9.610 9.740 9.450 9.520 13,222,053 -0.31(-3.15%)
Aug 26, 2025 9.900 10.01 9.785 9.830 8,807,659 -0.10(-1.01%)
Aug 25, 2025 10.05 10.10 9.920 9.930 10,704,456 -0.20(-1.97%)
Aug 22, 2025 9.730 10.19 9.720 10.13 16,261,721 +0.49(+5.08%)
Aug 21, 2025 9.680 9.685 9.575 9.640 7,772,096 -0.13(-1.33%)
Aug 20, 2025 9.850 9.950 9.760 9.770 8,288,650 -0.17(-1.71%)
Aug 19, 2025 9.900 10.04 9.870 9.940 12,014,226 +0.26(+2.69%)
Aug 18, 2025 9.620 9.736 9.591 9.680 8,521,126 -0.11(-1.12%)
Aug 15, 2025 9.850 9.915 9.790 9.790 8,955,638 +0.05(+0.51%)
Aug 14, 2025 9.690 9.740 9.620 9.740 12,587,561 +0.00(+0.00%)
Aug 13, 2025 9.570 9.750 9.545 9.740 14,417,913 +0.11(+1.14%)
Aug 12, 2025 9.440 9.700 9.425 9.630 12,666,561 +0.28(+2.99%)
Aug 11, 2025 9.420 9.515 9.290 9.350 10,152,739 -0.08(-0.85%)
Aug 08, 2025 9.320 9.480 9.280 9.430 12,909,209 +0.21(+2.28%)
Aug 07, 2025 9.110 9.300 9.100 9.220 20,426,320 +0.26(+2.90%)
Aug 06, 2025 8.910 8.990 8.865 8.960 12,453,934 +0.14(+1.59%)
Aug 05, 2025 8.770 8.840 8.660 8.820 9,969,833 +0.08(+0.92%)
Aug 04, 2025 8.800 8.820 8.710 8.740 11,868,656 -0.05(-0.57%)
Aug 01, 2025 8.890 8.900 8.690 8.790 14,703,062 -0.10(-1.12%)
Jul 31, 2025 8.920 9.070 8.820 8.890 28,139,604 -0.12(-1.33%)
Jul 30, 2025 9.400 9.405 8.930 9.010 22,829,358 -0.58(-6.05%)
Jul 29, 2025 9.600 9.885 9.440 9.590 32,850,402 -0.11(-1.13%)
Jul 28, 2025 9.720 9.770 9.550 9.700 41,728,084 -0.43(-4.24%)
Jul 25, 2025 9.860 10.14 9.780 10.13 22,608,188 +0.55(+5.74%)
Jul 24, 2025 9.755 9.910 9.580 9.580 30,770,556 -0.76(-7.35%)
Jul 23, 2025 9.870 10.39 9.760 10.34 56,232,992 +1.07(+11.54%)
Jul 22, 2025 9.190 9.350 9.140 9.270 24,559,468 +0.01(+0.11%)
Jul 21, 2025 9.100 9.480 9.030 9.260 42,199,280 +0.06(+0.65%)
Jul 18, 2025 9.330 9.350 9.170 9.200 21,216,600 -0.21(-2.23%)
Jul 17, 2025 9.440 9.550 9.375 9.410 21,889,098 -0.01(-0.11%)
Jul 16, 2025 9.480 9.480 9.310 9.420 31,174,776 -0.07(-0.74%)
Jul 15, 2025 10.04 10.05 9.470 9.490 43,596,876 -0.38(-3.85%)
Jul 14, 2025 9.980 10.02 9.820 9.870 29,223,610 -0.20(-1.99%)
Jul 11, 2025 10.06 10.12 9.950 10.07 27,162,332 -0.30(-2.89%)
Jul 10, 2025 10.38 10.54 10.32 10.37 28,845,420 +0.09(+0.88%)
Jul 09, 2025 10.25 10.29 10.11 10.28 22,738,356 +0.17(+1.68%)
Jul 08, 2025 9.870 10.19 9.860 10.11 38,375,164 +0.31(+3.16%)
Jul 07, 2025 9.910 10.07 9.720 9.800 31,158,484 -0.51(-4.95%)
Jul 03, 2025 10.33 10.46 10.24 10.31 28,350,756 -0.02(-0.19%)
Jul 02, 2025 10.20 10.34 10.12 10.33 23,580,402 +0.11(+1.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.