Skip to main content
Stellantis N.V. (BIT:STLAM)
Italy flag Italy · Delayed Price · Currency is EUR
6.70
-0.14 (-2.06%)
Apr 28, 2026, 5:36 PM CET

Stellantis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.806.976.636.706.70-2.06%32,505,093
Apr 27, 20266.856.966.796.846.84-0.01%19,806,710
Apr 24, 20267.107.156.806.846.84-4.94%34,934,783
Apr 23, 20267.227.437.157.197.19-1.52%20,355,071
Apr 22, 20267.457.497.307.307.30-1.12%19,830,880
Apr 21, 20267.427.537.387.397.390.50%25,766,414
Apr 20, 20267.237.377.207.357.35-1.24%30,131,514
Apr 17, 20266.977.446.967.447.446.79%48,003,372
Apr 16, 20267.087.136.936.976.97-1.16%29,483,440
Apr 15, 20267.007.247.007.057.051.78%56,610,636
Apr 14, 20266.836.936.836.936.933.48%32,980,873
Apr 13, 20266.746.796.656.696.69-2.86%29,899,680
Apr 10, 20266.766.946.736.896.892.59%31,245,430
Apr 9, 20266.636.746.546.726.720.04%25,300,130
Apr 8, 20266.766.906.696.716.716.17%53,599,197
Apr 7, 20266.526.616.256.326.32-3.89%44,143,470
Apr 2, 20266.226.596.196.586.584.08%54,288,400
Apr 1, 20266.226.366.206.326.324.34%35,252,866
Mar 31, 20265.966.095.926.066.061.10%23,330,686
Mar 30, 20265.856.035.815.995.991.89%25,288,253
Mar 27, 20265.905.955.805.885.880.20%23,343,230
Mar 26, 20265.905.975.745.875.87-1.15%31,338,640
Mar 25, 20265.906.035.905.945.941.64%29,196,036
Mar 24, 20265.715.885.605.845.843.42%30,862,250
Mar 23, 20265.425.785.315.655.652.13%43,965,680
Mar 20, 20265.625.695.515.535.53-0.74%34,434,010
Mar 19, 20265.655.695.575.575.57-3.30%27,220,460
Mar 18, 20265.885.925.725.765.76-1.99%24,438,080
Mar 17, 20265.716.005.715.885.883.05%29,769,110
Mar 16, 20265.705.745.535.715.71-0.14%30,395,390
Mar 13, 20265.935.965.715.715.71-4.37%28,844,070
Mar 12, 20265.936.005.755.975.97-41,821,769
Mar 11, 20265.976.115.935.975.97-1.40%26,354,160
Mar 10, 20266.166.206.016.066.061.20%33,016,900
Mar 9, 20266.006.055.925.995.99-3.00%43,398,400
Mar 6, 20266.316.396.166.176.17-1.91%30,783,180
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