Skip to main content
Stellantis N.V. (BCBA:STLA)
Argentina flag Argentina · Delayed Price · Currency is ARS
2,349.00
-65.00 (-2.69%)
Last updated: Apr 28, 2026, 3:43 PM BRT

Stellantis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,398.002,403.002,340.002,353.00--2.53%933
Apr 27, 20262,453.002,454.002,400.002,414.002,414.000.46%5,757
Apr 24, 20262,410.002,429.002,372.002,403.002,403.00-1.72%34,380
Apr 23, 20262,486.002,525.002,438.002,445.002,445.00-1.57%15,310
Apr 22, 20262,441.002,537.502,441.002,484.002,484.00-0.84%3,022
Apr 21, 20262,575.002,602.502,500.002,505.002,505.00-1.57%7,394
Apr 20, 20262,515.002,560.002,476.002,545.002,545.001.29%18,549
Apr 17, 20262,460.002,552.502,460.002,512.502,512.506.28%23,791
Apr 16, 20262,370.002,404.002,355.002,364.002,364.00-2.48%28,236
Apr 15, 20262,442.002,460.002,420.002,424.002,424.001.89%26,846
Apr 14, 20262,348.002,393.002,343.002,379.002,379.002.37%22,938
Apr 13, 20262,322.002,337.002,275.002,324.002,324.00-1.40%3,910
Apr 10, 20262,352.002,418.002,348.002,357.002,357.001.33%23,656
Apr 9, 20262,275.002,343.002,263.002,326.002,326.002.11%18,511
Apr 8, 20262,300.002,350.002,267.002,278.002,278.003.26%21,919
Apr 7, 20262,193.002,220.002,152.002,206.002,206.00-0.76%23,283
Apr 6, 20262,195.002,236.002,186.002,223.002,223.001.18%9,489
Apr 1, 20262,121.002,203.002,106.002,197.002,197.005.12%28,828
Mar 31, 20262,000.002,095.002,000.002,090.002,090.004.97%26,057
Mar 30, 20261,997.002,036.001,986.001,991.001,991.001.32%5,513
Mar 27, 20261,959.001,999.001,940.001,965.001,965.001.08%14,765
Mar 26, 20261,940.001,996.001,931.001,944.001,944.00-2.31%1,618
Mar 25, 20262,003.002,020.001,990.001,990.001,990.002.37%16,214
Mar 23, 20261,887.001,968.001,887.001,944.001,944.004.57%11,329
Mar 20, 20261,916.001,921.001,856.001,859.001,859.00-3.03%31,710
Mar 19, 20261,904.001,922.001,880.001,917.001,917.000.16%8,289
Mar 18, 20261,937.001,973.001,902.001,914.001,914.00-2.45%17,079
Mar 17, 20261,985.002,030.001,958.001,962.001,962.001.29%21,115
Mar 16, 20261,910.001,955.001,898.001,937.001,937.001.10%11,533
Mar 13, 20262,024.002,024.001,910.001,916.001,916.00-4.72%61,881
Mar 12, 20261,971.002,026.001,933.002,011.002,011.00-0.30%13,384
Mar 11, 20262,032.002,063.001,997.002,017.002,017.00-0.54%13,059
Mar 10, 20262,071.002,092.002,020.002,028.002,028.00-1.89%16,373
Mar 9, 20262,105.002,105.002,015.002,067.002,067.00-2.04%67,455
Mar 6, 20262,111.002,149.002,099.002,110.002,110.00-0.47%24,456
Mar 5, 20262,174.002,205.002,119.002,120.002,120.00-3.24%247,911
Mar 4, 20262,207.002,253.002,187.002,191.002,191.000.83%20,077
Mar 3, 20262,135.002,181.002,072.002,173.002,173.00-1.98%62,755
Mar 2, 20262,279.002,279.002,184.002,217.002,217.00-5.46%26,784
Feb 27, 20262,380.002,423.002,335.002,345.002,345.00-0.34%47,000
Feb 26, 20262,297.002,427.002,297.002,353.002,353.004.25%64,099
Feb 25, 20262,230.002,275.002,222.002,257.002,257.001.17%21,423
Feb 24, 20262,212.002,250.002,209.002,231.002,231.002.48%27,678
Feb 23, 20262,237.002,237.002,163.002,177.002,177.00-1.85%8,530
Feb 20, 20262,215.002,270.002,186.002,218.002,218.001.79%14,541
Feb 19, 20262,245.002,246.002,162.002,179.002,179.00-3.92%10,746
Feb 18, 20262,300.002,324.002,260.002,268.002,268.00-1.78%26,165
Feb 13, 20262,277.002,330.002,277.002,309.002,309.000.26%46,526
Feb 12, 20262,278.002,350.002,276.002,303.002,303.001.68%55,357
Feb 11, 20262,220.002,274.002,200.002,265.002,265.001.71%44,664
Feb 10, 20262,189.002,231.002,179.002,227.002,227.002.16%46,672
Feb 9, 20262,245.002,250.002,165.002,180.002,180.000.41%98,639
Feb 6, 20262,700.002,700.002,120.002,171.002,171.00-24.75%386,398
Feb 5, 20263,012.503,012.502,880.002,885.002,885.00-5.56%34,834
Feb 4, 20263,012.503,105.003,012.503,055.003,055.004.80%36,789
Feb 3, 20262,925.002,995.002,897.502,915.002,915.00-1.52%22,532
Feb 2, 20262,972.502,990.002,922.502,960.002,960.000.51%8,573
Jan 30, 20262,920.002,972.502,910.002,945.002,945.000.08%13,275
Jan 29, 20262,962.502,975.002,895.002,942.502,942.50-0.17%28,696
Jan 28, 20262,930.002,980.002,927.502,947.502,947.500.43%24,374
Jan 27, 20262,950.002,950.002,890.002,935.002,935.00-0.17%4,536
Jan 26, 20262,955.002,955.002,900.002,940.002,940.00-0.08%15,347
Jan 23, 20262,900.002,960.002,892.502,942.502,942.500.68%14,516
Jan 22, 20262,915.002,997.502,900.002,922.502,922.50-1.52%43,883
Jan 21, 20262,852.503,005.002,852.502,967.502,967.504.03%22,238
Jan 20, 20262,900.002,907.502,842.502,852.502,852.50-2.14%60,151
Jan 19, 20262,992.503,032.502,910.002,915.002,915.00-0.85%4,206
Jan 16, 20263,000.003,000.002,920.002,940.002,940.00-3.69%86,328
Jan 15, 20263,080.003,115.003,007.503,052.503,052.50-1.53%19,099
Jan 14, 20263,145.003,147.503,075.003,100.003,100.00-0.40%51,781
Jan 13, 20263,205.003,205.003,065.003,112.503,112.50-2.89%61,785
Jan 12, 20263,245.003,255.003,185.003,205.003,205.00-2.81%63,168
Jan 9, 20263,470.003,470.003,297.503,297.503,297.50-2.73%11,827
Jan 8, 20263,272.503,397.503,270.003,390.003,390.002.49%20,699
Jan 7, 20263,392.503,392.503,290.003,307.503,307.50-2.22%9,257
Jan 6, 20263,412.503,435.003,345.003,382.503,382.50-2.31%18,744
Jan 5, 20263,482.503,495.003,437.503,462.503,462.50-1.70%7,721
Jan 2, 20263,405.003,525.003,405.003,522.503,522.504.60%4,652
Dec 30, 20253,372.503,430.003,340.003,367.503,367.500.67%4,535
Dec 29, 20253,310.003,400.003,310.003,345.003,345.00-1.33%19,787
Dec 26, 20253,530.003,530.003,345.003,390.003,390.001.27%1,754
Dec 24, 20253,360.003,400.003,335.003,347.503,347.50-0.45%2,957
Dec 23, 20253,467.503,487.503,357.503,362.503,362.50-1.61%6,932
Dec 22, 20253,555.003,555.003,385.003,417.503,417.50-4.27%26,202
Dec 19, 20253,580.003,615.003,552.503,570.003,570.00-0.83%13,015
Dec 18, 20253,665.003,665.003,572.503,600.003,600.00-0.55%32,064
Dec 17, 20253,637.503,647.503,590.003,620.003,620.00-0.62%8,243
Dec 16, 20253,615.003,682.503,615.003,642.503,642.500.34%3,576
Dec 15, 20253,595.003,647.503,557.503,630.003,630.002.25%16,846
Dec 12, 20253,547.503,582.503,540.003,550.003,550.000.21%23,409
Dec 11, 20253,552.503,552.503,502.503,542.503,542.50-1.25%57,894
Dec 10, 20253,510.003,600.003,510.003,587.503,587.502.57%16,424
Dec 9, 20253,700.003,700.003,490.003,497.503,497.50-4.05%6,867
Dec 5, 20253,555.003,665.003,545.003,645.003,645.002.03%10,279
Dec 4, 20253,505.003,600.003,505.003,572.503,572.503.55%33,277
Dec 3, 20253,400.003,487.503,385.003,450.003,450.003.53%35,476
Dec 2, 20253,245.003,347.503,202.503,332.503,332.503.33%9,595
Dec 1, 20253,235.003,267.503,160.003,225.003,225.00-0.31%6,992
Nov 28, 20253,220.003,292.503,177.503,235.003,235.002.70%9,559
Nov 27, 20253,150.003,250.003,012.503,150.003,150.00-0.24%1,768