Skip to main content
Stellantis N.V. (EPA:STLAP)
France flag France · Delayed Price · Currency is EUR
6.17
-0.12 (-1.83%)
At close: Mar 6, 2026

Stellantis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266.316.396.166.176.17-1.83%5,410,075
Mar 5, 20266.446.546.286.296.29-3.22%5,172,452
Mar 4, 20266.386.586.266.506.504.91%5,120,989
Mar 3, 20266.446.456.086.196.19-3.88%8,159,479
Mar 2, 20266.586.686.436.446.44-7.11%6,370,372
Feb 27, 20266.806.966.706.946.942.23%4,165,735
Feb 26, 20266.506.956.426.786.784.24%6,773,574
Feb 25, 20266.626.646.516.516.51-1.33%2,593,709
Feb 24, 20266.526.676.526.606.601.95%3,096,851
Feb 23, 20266.526.576.436.476.47-1.37%2,943,753
Feb 20, 20266.406.666.396.566.562.21%5,149,464
Feb 19, 20266.676.736.406.426.42-4.37%4,745,098
Feb 18, 20266.636.726.546.716.712.01%3,429,013
Feb 17, 20266.646.716.516.586.58-0.92%3,192,199
Feb 16, 20266.576.746.536.646.640.51%3,609,193
Feb 13, 20266.626.726.526.616.61-0.68%3,804,972
Feb 12, 20266.466.786.376.656.653.63%7,441,817
Feb 11, 20266.336.436.226.426.420.96%5,439,445
Feb 10, 20266.206.556.206.366.363.60%9,936,315
Feb 9, 20266.206.366.006.146.140.43%12,544,187
Feb 6, 20267.347.355.736.116.11-25.24%42,946,267
Feb 5, 20268.648.648.138.178.17-5.69%4,704,273
Feb 4, 20268.428.828.328.678.673.51%3,404,097
Feb 3, 20268.408.568.298.378.37-0.45%3,287,667
Feb 2, 20268.228.508.198.418.411.48%2,543,139
Jan 30, 20268.208.298.118.298.292.16%2,576,573
Jan 29, 20268.168.278.088.118.11-0.77%2,335,196
Jan 28, 20268.138.258.048.188.180.21%2,236,464
Jan 27, 20268.228.238.018.168.160.41%3,561,518
Jan 26, 20268.238.258.118.138.13-1.88%2,140,615
Jan 23, 20268.328.368.178.288.28-1.28%1,881,004
Jan 22, 20268.448.518.258.398.391.90%2,727,040
Jan 21, 20268.108.278.048.238.231.83%2,615,826
Jan 20, 20268.168.188.048.088.08-1.86%3,011,514
Jan 19, 20268.188.298.028.248.24-1.91%3,241,988
Jan 16, 20268.628.648.408.408.40-2.94%3,312,062
Jan 15, 20268.808.818.588.658.65-1.29%1,729,025
Jan 14, 20268.698.858.628.768.760.96%3,242,512
Jan 13, 20269.029.058.658.688.68-3.51%5,272,590
Jan 12, 20269.359.358.969.009.00-4.31%4,258,793
Jan 9, 20269.509.729.409.409.40-0.09%3,132,051
Jan 8, 20269.229.478.989.419.411.40%3,136,548
Jan 7, 20269.469.499.269.289.28-1.21%2,059,487
Jan 6, 20269.659.779.349.399.39-2.26%3,221,913
Jan 5, 20269.749.859.589.619.61-0.99%2,994,226
Jan 2, 20269.419.719.419.719.713.27%2,389,981
Dec 31, 20259.429.429.289.409.40-0.58%1,762,308
Dec 30, 20259.389.529.359.469.460.49%1,017,355
Dec 29, 20259.409.449.349.419.41-0.14%1,304,583
Dec 24, 20259.389.459.379.429.420.13%494,901
Dec 23, 20259.449.589.389.419.41-0.45%1,785,429
Dec 22, 20259.899.949.379.459.45-4.53%4,130,119
Dec 19, 20259.9710.029.899.909.90-1.06%2,405,244
Dec 18, 20259.9710.079.8410.0110.01-0.16%2,868,703
Dec 17, 202510.1310.159.9310.0210.02-0.91%2,058,139
Dec 16, 202510.0410.3410.0410.1210.120.16%2,010,213
Dec 15, 202510.1010.2710.0110.1010.100.58%3,117,979
Dec 12, 202510.0910.1810.0410.0410.040.16%1,888,949
Dec 11, 202510.0910.119.8210.0310.03-1.49%2,942,539
Dec 10, 202510.0810.1910.0210.1810.180.57%2,796,875
Dec 9, 202510.2510.3310.0810.1210.12-1.61%3,290,707
Dec 8, 202510.3910.4310.2410.2910.29-1.21%2,537,656
Dec 5, 202510.2810.4910.2610.4110.412.16%4,130,019
Dec 4, 20259.9010.319.8210.1910.193.75%6,229,677
Dec 3, 20259.429.909.429.829.827.64%6,981,558
Dec 2, 20259.199.249.109.139.13-1.03%1,571,641
Dec 1, 20259.109.329.039.229.220.25%2,378,855
Nov 28, 20259.019.218.989.209.202.02%1,975,846
Nov 27, 20258.919.138.909.029.020.97%2,176,490
Nov 26, 20259.119.128.858.938.93-1.29%2,104,805
Nov 25, 20258.809.138.709.059.053.41%3,946,400
Nov 24, 20258.628.818.608.758.753.58%4,194,913
Nov 21, 20258.038.498.018.458.453.01%2,530,992
Nov 20, 20258.468.508.178.208.20-2.97%2,173,270
Nov 19, 20258.418.518.358.458.450.57%2,036,704
Nov 18, 20258.608.638.298.408.40-4.45%3,817,700
Nov 17, 20258.969.058.738.798.79-2.41%2,425,917
Nov 14, 20259.119.148.869.019.01-2.60%2,352,825
Nov 13, 20259.329.389.209.259.250.31%1,855,837
Nov 12, 20259.299.499.219.229.22-0.61%2,224,831
Nov 11, 20258.939.398.929.289.284.09%2,888,028
Nov 10, 20258.899.048.848.928.922.24%2,319,309
Nov 7, 20258.808.888.638.728.72-0.21%1,632,330
Nov 6, 20258.928.978.698.748.74-0.78%2,135,003
Nov 5, 20258.468.918.428.818.811.83%2,336,322
Nov 4, 20258.688.748.598.658.65-2.24%2,305,927
Nov 3, 20258.779.068.768.858.850.80%3,179,684
Oct 31, 20258.828.998.778.788.78-0.85%2,382,808
Oct 30, 20259.629.658.618.858.85-8.75%11,304,920
Oct 29, 20259.699.929.649.709.701.19%3,816,367
Oct 28, 20259.429.649.419.599.591.61%3,233,783
Oct 27, 20259.459.559.389.449.44-0.15%1,955,651
Oct 24, 20259.289.459.229.459.452.32%1,837,636
Oct 23, 20259.299.369.179.249.24-1.21%2,090,783
Oct 22, 20259.569.599.249.359.35-2.12%2,905,273
Oct 21, 20259.149.599.129.559.554.80%4,039,049
Oct 20, 20259.009.228.859.119.112.30%2,370,016
Oct 17, 20258.578.988.568.918.910.89%3,243,597
Oct 16, 20258.698.858.618.838.832.13%3,144,355
Oct 15, 20258.688.738.518.658.653.27%2,976,875