Stellantis N.V. (EPA:STLAP)
France
· Delayed Price · Currency is EUR 10.41
+0.22 (2.16%)
At close: Dec 5, 2025
Stellantis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.28 | 10.49 | 10.26 | 10.41 | 10.41 | 2.16% | 4,130,019 |
| Dec 4, 2025 | 9.90 | 10.31 | 9.82 | 10.19 | 10.19 | 3.75% | 6,229,677 |
| Dec 3, 2025 | 9.42 | 9.90 | 9.42 | 9.82 | 9.82 | 7.64% | 6,981,558 |
| Dec 2, 2025 | 9.19 | 9.24 | 9.10 | 9.13 | 9.13 | -1.03% | 1,571,641 |
| Dec 1, 2025 | 9.10 | 9.32 | 9.03 | 9.22 | 9.22 | 0.25% | 2,378,855 |
| Nov 28, 2025 | 9.01 | 9.21 | 8.98 | 9.20 | 9.20 | 2.02% | 1,975,846 |
| Nov 27, 2025 | 8.91 | 9.13 | 8.90 | 9.02 | 9.02 | 0.97% | 2,176,490 |
| Nov 26, 2025 | 9.11 | 9.12 | 8.85 | 8.93 | 8.93 | -1.29% | 2,104,805 |
| Nov 25, 2025 | 8.80 | 9.13 | 8.70 | 9.05 | 9.05 | 3.41% | 3,946,400 |
| Nov 24, 2025 | 8.62 | 8.81 | 8.60 | 8.75 | 8.75 | 3.58% | 4,194,913 |
| Nov 21, 2025 | 8.03 | 8.49 | 8.01 | 8.45 | 8.45 | 3.01% | 2,530,992 |
| Nov 20, 2025 | 8.46 | 8.50 | 8.17 | 8.20 | 8.20 | -2.97% | 2,173,270 |
| Nov 19, 2025 | 8.41 | 8.51 | 8.35 | 8.45 | 8.45 | 0.57% | 2,036,704 |
| Nov 18, 2025 | 8.60 | 8.63 | 8.29 | 8.40 | 8.40 | -4.45% | 3,817,700 |
| Nov 17, 2025 | 8.96 | 9.05 | 8.73 | 8.79 | 8.79 | -2.41% | 2,425,917 |
| Nov 14, 2025 | 9.11 | 9.14 | 8.86 | 9.01 | 9.01 | -2.60% | 2,352,825 |
| Nov 13, 2025 | 9.32 | 9.38 | 9.20 | 9.25 | 9.25 | 0.31% | 1,855,837 |
| Nov 12, 2025 | 9.29 | 9.49 | 9.21 | 9.22 | 9.22 | -0.61% | 2,224,831 |
| Nov 11, 2025 | 8.93 | 9.39 | 8.92 | 9.28 | 9.28 | 4.09% | 2,888,028 |
| Nov 10, 2025 | 8.89 | 9.04 | 8.84 | 8.92 | 8.92 | 2.24% | 2,319,309 |
| Nov 7, 2025 | 8.80 | 8.88 | 8.63 | 8.72 | 8.72 | -0.21% | 1,632,330 |
| Nov 6, 2025 | 8.92 | 8.97 | 8.69 | 8.74 | 8.74 | -0.78% | 2,135,003 |
| Nov 5, 2025 | 8.46 | 8.91 | 8.42 | 8.81 | 8.81 | 1.83% | 2,336,322 |
| Nov 4, 2025 | 8.68 | 8.74 | 8.59 | 8.65 | 8.65 | -2.24% | 2,305,927 |
| Nov 3, 2025 | 8.77 | 9.06 | 8.76 | 8.85 | 8.85 | 0.80% | 3,179,684 |
| Oct 31, 2025 | 8.82 | 8.99 | 8.77 | 8.78 | 8.78 | -0.85% | 2,382,808 |
| Oct 30, 2025 | 9.62 | 9.65 | 8.61 | 8.85 | 8.85 | -8.75% | 11,304,920 |
| Oct 29, 2025 | 9.69 | 9.92 | 9.64 | 9.70 | 9.70 | 1.19% | 3,816,367 |
| Oct 28, 2025 | 9.42 | 9.64 | 9.41 | 9.59 | 9.59 | 1.61% | 3,233,783 |
| Oct 27, 2025 | 9.45 | 9.55 | 9.38 | 9.44 | 9.44 | -0.15% | 1,955,651 |
| Oct 24, 2025 | 9.28 | 9.45 | 9.22 | 9.45 | 9.45 | 2.32% | 1,837,636 |
| Oct 23, 2025 | 9.29 | 9.36 | 9.17 | 9.24 | 9.24 | -1.21% | 2,090,783 |
| Oct 22, 2025 | 9.56 | 9.59 | 9.24 | 9.35 | 9.35 | -2.12% | 2,905,273 |
| Oct 21, 2025 | 9.14 | 9.59 | 9.12 | 9.55 | 9.55 | 4.80% | 4,039,049 |
| Oct 20, 2025 | 9.00 | 9.22 | 8.85 | 9.11 | 9.11 | 2.30% | 2,370,016 |
| Oct 17, 2025 | 8.57 | 8.98 | 8.56 | 8.91 | 8.91 | 0.89% | 3,243,597 |
| Oct 16, 2025 | 8.69 | 8.85 | 8.61 | 8.83 | 8.83 | 2.13% | 3,144,355 |
| Oct 15, 2025 | 8.68 | 8.73 | 8.51 | 8.65 | 8.65 | 3.27% | 2,976,875 |
| Oct 14, 2025 | 8.67 | 8.67 | 8.33 | 8.37 | 8.37 | -4.89% | 5,235,901 |
| Oct 13, 2025 | 8.74 | 8.91 | 8.69 | 8.80 | 8.80 | 2.82% | 3,546,618 |
| Oct 10, 2025 | 9.44 | 9.49 | 8.56 | 8.56 | 8.56 | -7.29% | 7,351,513 |
| Oct 9, 2025 | 9.34 | 9.53 | 9.17 | 9.23 | 9.23 | -0.82% | 3,122,622 |
| Oct 8, 2025 | 9.24 | 9.49 | 9.22 | 9.31 | 9.31 | -1.30% | 3,128,023 |
| Oct 7, 2025 | 9.24 | 9.51 | 9.19 | 9.43 | 9.43 | 1.21% | 5,469,104 |
| Oct 6, 2025 | 9.16 | 9.37 | 9.03 | 9.32 | 9.32 | 3.48% | 7,408,418 |
| Oct 3, 2025 | 8.96 | 9.04 | 8.85 | 9.01 | 9.01 | 2.19% | 4,189,693 |
| Oct 2, 2025 | 8.35 | 8.95 | 8.33 | 8.81 | 8.81 | 8.33% | 11,555,910 |
| Oct 1, 2025 | 7.85 | 8.16 | 7.83 | 8.14 | 8.14 | 3.35% | 3,683,979 |
| Sep 30, 2025 | 7.97 | 7.98 | 7.81 | 7.87 | 7.87 | -1.40% | 3,369,989 |
| Sep 29, 2025 | 7.88 | 8.01 | 7.70 | 7.98 | 7.98 | 1.05% | 2,909,697 |
| Sep 26, 2025 | 7.98 | 8.08 | 7.85 | 7.90 | 7.90 | -1.01% | 3,295,238 |
| Sep 25, 2025 | 8.24 | 8.38 | 7.98 | 7.98 | 7.98 | -2.56% | 5,428,163 |
| Sep 24, 2025 | 8.32 | 8.34 | 8.15 | 8.19 | 8.19 | -3.40% | 5,015,926 |
| Sep 23, 2025 | 8.28 | 8.53 | 8.21 | 8.48 | 8.48 | 2.99% | 3,342,280 |
| Sep 22, 2025 | 8.38 | 8.38 | 8.14 | 8.23 | 8.23 | -2.64% | 3,204,553 |
| Sep 19, 2025 | 8.50 | 8.81 | 8.46 | 8.46 | 8.46 | 0.75% | 9,556,162 |
| Sep 18, 2025 | 8.24 | 8.51 | 8.22 | 8.39 | 8.39 | 1.98% | 3,508,382 |
| Sep 17, 2025 | 8.21 | 8.39 | 8.10 | 8.23 | 8.23 | 1.04% | 3,980,217 |
| Sep 16, 2025 | 8.17 | 8.33 | 8.11 | 8.15 | 8.15 | -0.05% | 4,287,872 |
| Sep 15, 2025 | 8.06 | 8.17 | 8.01 | 8.15 | 8.15 | 2.02% | 2,577,555 |
| Sep 12, 2025 | 8.15 | 8.15 | 7.88 | 7.99 | 7.99 | -1.99% | 4,092,382 |
| Sep 11, 2025 | 7.49 | 8.16 | 7.46 | 8.15 | 8.15 | 9.21% | 7,860,100 |
| Sep 10, 2025 | 7.63 | 7.68 | 7.42 | 7.46 | 7.46 | -2.14% | 3,016,814 |
| Sep 9, 2025 | 7.62 | 7.75 | 7.60 | 7.63 | 7.63 | - | 2,324,498 |
| Sep 8, 2025 | 7.72 | 7.82 | 7.49 | 7.63 | 7.63 | -1.60% | 3,027,415 |
| Sep 5, 2025 | 7.83 | 7.98 | 7.75 | 7.75 | 7.75 | 0.51% | 3,375,871 |
| Sep 4, 2025 | 7.81 | 7.85 | 7.65 | 7.71 | 7.71 | -1.10% | 3,781,843 |
| Sep 3, 2025 | 8.07 | 8.14 | 7.80 | 7.80 | 7.80 | -2.74% | 2,906,636 |
| Sep 2, 2025 | 8.27 | 8.34 | 8.02 | 8.02 | 8.02 | -2.64% | 2,450,368 |
| Sep 1, 2025 | 8.24 | 8.37 | 8.19 | 8.23 | 8.23 | 0.67% | 1,958,315 |
| Aug 29, 2025 | 8.21 | 8.31 | 8.09 | 8.18 | 8.18 | -0.44% | 2,045,242 |
| Aug 28, 2025 | 8.24 | 8.48 | 8.19 | 8.22 | 8.22 | 0.48% | 3,501,309 |
| Aug 27, 2025 | 8.45 | 8.48 | 8.17 | 8.18 | 8.18 | -2.84% | 3,354,880 |
| Aug 26, 2025 | 8.49 | 8.59 | 8.42 | 8.42 | 8.42 | -1.72% | 3,663,701 |
| Aug 25, 2025 | 8.64 | 8.65 | 8.51 | 8.56 | 8.56 | -1.01% | 2,788,864 |
| Aug 22, 2025 | 8.29 | 8.70 | 8.28 | 8.65 | 8.65 | 4.37% | 3,534,697 |
| Aug 21, 2025 | 8.40 | 8.43 | 8.25 | 8.29 | 8.29 | -1.57% | 2,292,261 |
| Aug 20, 2025 | 8.50 | 8.53 | 8.41 | 8.42 | 8.42 | -1.82% | 2,574,604 |
| Aug 19, 2025 | 8.30 | 8.60 | 8.30 | 8.58 | 8.58 | 3.19% | 4,106,004 |
| Aug 18, 2025 | 8.32 | 8.34 | 8.22 | 8.31 | 8.31 | -1.27% | 2,072,735 |
| Aug 15, 2025 | 8.49 | 8.50 | 8.36 | 8.42 | 8.42 | 1.19% | 2,908,584 |
| Aug 14, 2025 | 8.28 | 8.44 | 8.25 | 8.32 | 8.32 | 0.64% | 4,407,091 |
| Aug 13, 2025 | 8.25 | 8.29 | 8.13 | 8.27 | 8.27 | -0.01% | 3,751,249 |
| Aug 12, 2025 | 8.08 | 8.30 | 8.06 | 8.27 | 8.27 | 3.08% | 5,576,941 |
| Aug 11, 2025 | 8.12 | 8.19 | 8.02 | 8.02 | 8.02 | -0.79% | 4,244,462 |
| Aug 8, 2025 | 7.95 | 8.14 | 7.92 | 8.08 | 8.08 | 2.30% | 2,045,823 |
| Aug 7, 2025 | 7.69 | 7.93 | 7.57 | 7.90 | 7.90 | 3.43% | 3,366,334 |
| Aug 6, 2025 | 7.63 | 7.74 | 7.60 | 7.64 | 7.64 | 0.69% | 1,932,182 |
| Aug 5, 2025 | 7.58 | 7.63 | 7.45 | 7.59 | 7.59 | 0.38% | 2,921,391 |
| Aug 4, 2025 | 7.60 | 7.72 | 7.54 | 7.56 | 7.56 | -0.49% | 3,006,166 |
| Aug 1, 2025 | 7.74 | 7.80 | 7.56 | 7.60 | 7.60 | -2.19% | 3,779,323 |
| Jul 31, 2025 | 7.90 | 7.95 | 7.72 | 7.77 | 7.77 | -1.92% | 4,040,835 |
| Jul 30, 2025 | 8.30 | 8.30 | 7.92 | 7.92 | 7.92 | -4.45% | 3,762,667 |
| Jul 29, 2025 | 8.16 | 8.57 | 7.87 | 8.29 | 8.29 | 0.07% | 5,305,371 |
| Jul 28, 2025 | 8.89 | 8.90 | 8.21 | 8.28 | 8.28 | -2.57% | 3,865,661 |
| Jul 25, 2025 | 8.19 | 8.50 | 8.12 | 8.50 | 8.50 | 3.03% | 4,352,829 |
| Jul 24, 2025 | 8.70 | 8.72 | 8.25 | 8.25 | 8.25 | -4.04% | 3,765,652 |
| Jul 23, 2025 | 8.06 | 8.67 | 8.04 | 8.60 | 8.60 | 8.96% | 7,603,055 |
| Jul 22, 2025 | 7.98 | 8.03 | 7.79 | 7.89 | 7.89 | -1.89% | 3,233,312 |
| Jul 21, 2025 | 7.65 | 8.11 | 7.62 | 8.04 | 8.04 | 1.60% | 8,119,905 |