Skip to main content
Stellantis N.V. (BIT:STLAM)
Italy flag Italy · Delayed Price · Currency is EUR
6.29
-0.20 (-3.07%)
At close: Mar 5, 2026

Stellantis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20266.436.546.286.296.29-3.07%35,058,005
Mar 4, 20266.376.596.266.496.494.79%40,172,570
Mar 3, 20266.456.456.086.196.19-3.88%50,360,010
Mar 2, 20266.616.696.436.446.44-7.16%53,683,800
Feb 27, 20266.816.966.696.946.942.40%38,115,550
Feb 26, 20266.506.956.416.786.784.24%56,803,600
Feb 25, 20266.636.646.506.506.50-1.34%21,733,490
Feb 24, 20266.526.676.516.596.591.82%28,185,060
Feb 23, 20266.506.576.436.476.47-1.22%20,738,890
Feb 20, 20266.406.676.386.556.552.04%37,680,330
Feb 19, 20266.676.736.406.426.42-4.21%32,466,080
Feb 18, 20266.606.726.546.706.702.01%22,546,380
Feb 17, 20266.626.716.516.576.57-1.08%25,320,750
Feb 16, 20266.616.746.536.646.640.45%27,270,610
Feb 13, 20266.616.726.516.616.61-0.62%31,984,050
Feb 12, 20266.456.786.376.656.653.40%44,918,000
Feb 11, 20266.326.446.226.446.441.34%38,696,000
Feb 10, 20266.206.556.196.356.353.40%66,013,110
Feb 9, 20266.206.365.996.146.140.49%76,562,500
Feb 6, 20267.207.255.736.116.11-25.17%237,215,500
Feb 5, 20268.648.648.138.178.17-5.71%33,770,540
Feb 4, 20268.418.828.328.668.663.46%31,141,770
Feb 3, 20268.408.568.298.378.37-0.40%24,307,440
Feb 2, 20268.228.508.198.418.411.45%17,145,480
Jan 30, 20268.218.298.118.298.292.04%17,836,050
Jan 29, 20268.168.278.088.128.12-0.59%14,561,050
Jan 28, 20268.158.258.048.178.170.13%15,970,410
Jan 27, 20268.198.228.018.168.160.54%22,071,050
Jan 26, 20268.258.268.118.118.11-2.10%15,967,940
Jan 23, 20268.328.368.178.298.29-1.30%18,042,310
Jan 22, 20268.448.518.258.408.401.88%22,532,950
Jan 21, 20268.108.278.048.248.241.94%23,439,830
Jan 20, 20268.158.188.048.088.08-1.69%19,846,370
Jan 19, 20268.158.298.018.228.22-1.96%22,371,950
Jan 16, 20268.628.648.398.398.39-3.02%24,450,360
Jan 15, 20268.788.808.588.658.65-1.38%17,214,660
Jan 14, 20268.698.868.628.778.771.10%26,177,460
Jan 13, 20269.019.068.658.678.67-3.52%34,685,990
Jan 12, 20269.349.358.968.998.99-4.33%36,226,510
Jan 9, 20269.519.729.409.409.40-0.21%30,580,550
Jan 8, 20269.209.468.989.429.421.55%29,382,230
Jan 7, 20269.489.499.269.279.27-1.43%19,354,380
Jan 6, 20269.659.779.349.419.41-2.08%22,514,210
Jan 5, 20269.759.859.589.619.61-1.10%20,395,300
Jan 2, 20269.409.729.409.729.722.68%18,495,300
Dec 30, 20259.399.529.359.469.460.49%11,036,610
Dec 29, 20259.419.449.339.429.420.11%10,535,060
Dec 23, 20259.449.589.399.419.41-0.43%14,661,870
Dec 22, 20259.899.949.369.459.45-4.63%31,839,320
Dec 19, 20259.9810.029.899.919.91-0.97%31,912,670
Dec 18, 20259.9510.079.8410.0010.00-0.24%23,369,820
Dec 17, 202510.1210.159.9310.0310.03-0.83%16,917,740
Dec 16, 202510.0610.3310.0510.1110.11-0.02%19,403,370
Dec 15, 202510.1110.2710.0110.1110.110.72%21,376,850
Dec 12, 202510.1110.1810.0410.0410.040.20%17,705,760
Dec 11, 202510.0810.129.8110.0210.02-1.47%31,221,280
Dec 10, 202510.0510.1910.0210.1710.170.71%17,298,140
Dec 9, 202510.2510.3310.0810.1010.10-1.77%17,252,620
Dec 8, 202510.3910.4310.2310.2810.28-1.29%13,892,840
Dec 5, 202510.2910.4910.2610.4110.412.26%29,035,200
Dec 4, 20259.8910.319.8210.1810.183.58%41,057,330
Dec 3, 20259.469.909.439.839.837.70%61,644,390
Dec 2, 20259.189.249.109.139.13-1.04%18,253,730
Dec 1, 20259.109.329.039.239.230.35%18,595,200
Nov 28, 20259.019.218.989.199.191.99%22,838,950
Nov 27, 20258.919.128.909.019.010.73%14,164,050
Nov 26, 20259.119.128.858.958.95-1.08%16,697,690
Nov 25, 20258.819.138.709.059.053.51%29,186,430
Nov 24, 20258.618.818.598.748.743.40%23,121,250
Nov 21, 20258.048.498.008.458.453.14%24,427,880
Nov 20, 20258.478.508.178.208.20-3.04%22,958,910
Nov 19, 20258.408.528.358.458.450.70%13,671,890
Nov 18, 20258.598.628.288.398.39-4.44%26,622,350
Nov 17, 20258.979.068.738.788.78-2.44%15,710,670
Nov 14, 20259.129.148.869.009.00-2.60%18,958,180
Nov 13, 20259.319.389.209.249.240.21%12,474,610
Nov 12, 20259.299.509.219.239.23-0.64%22,204,960
Nov 11, 20258.939.398.919.289.284.13%27,274,290
Nov 10, 20258.889.048.848.928.922.37%18,287,010
Nov 7, 20258.788.888.638.718.71-0.32%15,869,280
Nov 6, 20258.908.978.688.748.74-0.82%18,231,890
Nov 5, 20258.508.918.308.818.811.94%25,658,500
Nov 4, 20258.688.748.598.648.64-2.41%20,303,230
Nov 3, 20258.809.068.768.868.860.88%22,151,910
Oct 31, 20258.838.998.778.788.78-0.76%20,034,410
Oct 30, 20259.639.668.618.858.85-8.88%76,778,100
Oct 29, 20259.749.929.649.719.711.15%35,362,920
Oct 28, 20259.429.649.409.609.601.63%25,677,460
Oct 27, 20259.469.559.389.449.44-0.02%20,425,080
Oct 24, 20259.289.459.229.459.452.34%21,656,230
Oct 23, 20259.319.379.169.239.23-1.32%18,482,390
Oct 22, 20259.579.609.249.359.35-2.07%24,181,370
Oct 21, 20259.139.609.129.559.554.75%34,368,060
Oct 20, 20259.019.228.859.129.122.27%23,267,990
Oct 17, 20258.608.988.578.928.920.87%23,916,480
Oct 16, 20258.698.868.618.848.842.27%20,363,190
Oct 15, 20258.708.748.518.648.643.21%23,049,980
Oct 14, 20258.678.678.328.378.37-4.78%31,615,910
Oct 13, 20258.758.918.688.798.792.72%24,923,710
Oct 10, 20259.449.488.568.568.56-7.27%48,870,330