Skip to main content
Stellantis N.V. (BIT:STLAM)
Italy flag Italy · Delayed Price · Currency is EUR
10.41
+0.23 (2.26%)
At close: Dec 5, 2025

Stellantis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%61,644,393
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%22,838,958
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%23,121,255
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
Oct 9, 20259.339.539.179.239.23-0.92%36,342,280
Oct 8, 20259.229.509.219.329.32-1.23%28,318,670
Oct 7, 20259.259.519.219.439.431.16%36,975,890
Oct 6, 20259.179.379.039.339.333.38%47,402,950
Oct 3, 20258.959.048.859.029.022.31%31,185,500
Oct 2, 20258.408.958.388.828.828.30%69,049,910
Oct 1, 20257.838.167.828.148.143.51%26,754,290
Sep 30, 20257.957.987.817.867.86-1.56%19,192,990
Sep 29, 20257.878.027.697.997.991.06%23,121,840
Sep 26, 20257.978.087.857.917.91-1.06%24,687,840
Sep 25, 20258.268.387.987.997.99-2.43%27,490,810
Sep 24, 20258.328.348.158.198.19-3.49%30,178,020
Sep 23, 20258.278.538.218.498.493.15%27,981,000
Sep 22, 20258.378.378.148.238.23-2.62%30,436,610
Sep 19, 20258.508.818.458.458.450.56%95,231,020
Sep 18, 20258.238.518.228.408.401.97%31,209,630
Sep 17, 20258.228.398.108.248.241.20%27,649,720
Sep 16, 20258.188.338.108.148.14-0.12%24,743,920
Sep 15, 20258.058.178.028.158.151.94%21,819,440
Sep 12, 20258.148.157.898.008.00-1.84%28,215,940
Sep 11, 20257.508.167.468.158.159.18%43,750,120
Sep 10, 20257.627.687.417.467.46-2.10%23,930,460
Sep 9, 20257.627.767.607.627.62-0.03%19,082,600
Sep 8, 20257.767.817.487.627.62-1.65%22,427,470
Sep 5, 20257.827.987.747.757.750.48%20,358,520
Sep 4, 20257.817.857.657.717.71-1.01%20,700,070
Sep 3, 20258.088.147.797.797.79-2.72%22,547,190
Sep 2, 20258.288.348.018.018.01-2.67%23,281,950
Sep 1, 20258.248.378.198.238.230.56%11,144,980
Aug 29, 20258.208.328.098.188.18-0.38%17,691,430
Aug 28, 20258.238.488.198.228.220.51%27,861,320
Aug 27, 20258.448.488.178.178.17-2.84%19,419,390
Aug 26, 20258.508.598.418.418.41-1.87%20,600,210
Aug 25, 20258.658.658.518.578.57-0.86%11,702,770
Aug 22, 20258.318.708.288.658.654.23%23,140,520
Aug 21, 20258.388.438.258.308.30-1.58%13,377,820
Aug 20, 20258.508.538.418.438.43-1.82%14,925,330
Aug 19, 20258.298.608.298.588.583.22%20,104,990
Aug 18, 20258.338.358.228.328.32-0.10%12,146,610
Aug 14, 20258.278.448.248.328.320.58%19,266,780
Aug 13, 20258.258.298.128.288.280.02%17,330,900
Aug 12, 20258.098.308.068.278.273.17%20,941,350
Aug 11, 20258.118.198.028.028.02-0.82%13,863,120
Aug 8, 20257.958.147.918.098.092.41%20,528,550
Aug 7, 20257.697.937.577.907.903.45%23,878,330
Aug 6, 20257.637.747.587.637.630.65%14,072,820
Aug 5, 20257.587.637.457.587.580.22%15,932,080
Aug 4, 20257.617.727.547.577.57-0.29%17,172,370
Aug 1, 20257.727.807.567.597.59-2.24%24,808,250
Jul 31, 20257.897.957.727.767.76-1.88%27,413,170
Jul 30, 20258.318.317.917.917.91-4.51%30,051,400
Jul 29, 20258.188.587.878.298.290.16%49,765,150
Jul 28, 20258.888.908.218.278.27-2.73%30,182,490
Jul 25, 20258.188.518.128.518.513.14%24,568,880
Jul 24, 20258.708.748.258.258.25-4.13%26,472,400
Jul 23, 20258.078.678.038.608.609.14%50,212,450
Jul 22, 20257.968.047.797.887.88-1.92%24,597,670
Jul 21, 20257.688.117.618.048.041.54%40,623,760
Jul 18, 20258.078.097.787.917.91-3.18%34,650,110