Stellantis N.V. (EPA:STLAP)
France
· Delayed Price · Currency is EUR 6.70
-0.14 (-2.06%)
Apr 28, 2026, 5:35 PM CET
Stellantis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.81 | 6.97 | 6.63 | 6.70 | 6.70 | -2.06% | 3,431,073 |
| Apr 27, 2026 | 6.87 | 6.96 | 6.79 | 6.84 | 6.84 | 0.13% | 2,669,588 |
| Apr 24, 2026 | 7.10 | 7.15 | 6.80 | 6.83 | 6.83 | -4.91% | 4,244,717 |
| Apr 23, 2026 | 7.24 | 7.43 | 7.15 | 7.19 | 7.19 | -1.52% | 2,835,522 |
| Apr 22, 2026 | 7.43 | 7.49 | 7.30 | 7.30 | 7.30 | -1.19% | 2,697,964 |
| Apr 21, 2026 | 7.42 | 7.53 | 7.38 | 7.39 | 7.39 | 0.59% | 3,075,416 |
| Apr 20, 2026 | 7.22 | 7.37 | 7.20 | 7.34 | 7.34 | -1.24% | 4,233,765 |
| Apr 17, 2026 | 6.98 | 7.44 | 6.96 | 7.43 | 7.43 | 6.81% | 7,063,059 |
| Apr 16, 2026 | 7.09 | 7.13 | 6.93 | 6.96 | 6.96 | -1.37% | 4,145,018 |
| Apr 15, 2026 | 7.00 | 7.24 | 7.00 | 7.06 | 7.06 | 1.88% | 6,275,777 |
| Apr 14, 2026 | 6.88 | 6.93 | 6.83 | 6.93 | 6.93 | 3.39% | 3,343,161 |
| Apr 13, 2026 | 6.75 | 6.79 | 6.65 | 6.70 | 6.70 | -2.77% | 3,391,652 |
| Apr 10, 2026 | 6.74 | 6.94 | 6.73 | 6.89 | 6.89 | 2.58% | 4,533,256 |
| Apr 9, 2026 | 6.65 | 6.74 | 6.54 | 6.72 | 6.72 | -0.06% | 3,220,077 |
| Apr 8, 2026 | 6.84 | 6.90 | 6.69 | 6.72 | 6.72 | 6.26% | 8,791,582 |
| Apr 7, 2026 | 6.51 | 6.62 | 6.26 | 6.33 | 6.33 | -3.77% | 6,911,525 |
| Apr 2, 2026 | 6.23 | 6.60 | 6.19 | 6.57 | 6.57 | 3.97% | 7,533,790 |
| Apr 1, 2026 | 6.23 | 6.35 | 6.20 | 6.32 | 6.32 | 4.19% | 4,530,329 |
| Mar 31, 2026 | 5.96 | 6.10 | 5.92 | 6.07 | 6.07 | 1.20% | 2,892,643 |
| Mar 30, 2026 | 5.84 | 6.04 | 5.81 | 6.00 | 6.00 | 2.08% | 2,398,504 |
| Mar 27, 2026 | 5.90 | 5.95 | 5.80 | 5.88 | 5.88 | -0.02% | 2,384,918 |
| Mar 26, 2026 | 5.90 | 5.98 | 5.75 | 5.88 | 5.88 | -0.99% | 3,274,268 |
| Mar 25, 2026 | 5.90 | 6.03 | 5.90 | 5.94 | 5.94 | 1.51% | 4,173,130 |
| Mar 24, 2026 | 5.73 | 5.88 | 5.60 | 5.85 | 5.85 | 3.41% | 5,007,385 |
| Mar 23, 2026 | 5.43 | 5.78 | 5.31 | 5.65 | 5.65 | 2.33% | 6,237,302 |
| Mar 20, 2026 | 5.61 | 5.69 | 5.51 | 5.53 | 5.53 | -0.74% | 4,844,061 |
| Mar 19, 2026 | 5.67 | 5.69 | 5.57 | 5.57 | 5.57 | -3.44% | 4,523,343 |
| Mar 18, 2026 | 5.88 | 5.92 | 5.71 | 5.76 | 5.76 | -1.84% | 3,440,942 |
| Mar 17, 2026 | 5.71 | 6.00 | 5.71 | 5.87 | 5.87 | 2.89% | 4,310,649 |
| Mar 16, 2026 | 5.70 | 5.74 | 5.54 | 5.71 | 5.71 | -0.04% | 4,381,273 |
| Mar 13, 2026 | 5.94 | 5.96 | 5.71 | 5.71 | 5.71 | -4.39% | 8,177,464 |
| Mar 12, 2026 | 5.91 | 5.99 | 5.75 | 5.97 | 5.97 | - | 9,212,528 |
| Mar 11, 2026 | 5.98 | 6.10 | 5.93 | 5.97 | 5.97 | -1.57% | 3,710,786 |
| Mar 10, 2026 | 6.16 | 6.20 | 6.01 | 6.07 | 6.07 | 1.49% | 4,196,364 |
| Mar 9, 2026 | 5.99 | 6.05 | 5.92 | 5.98 | 5.98 | -3.16% | 8,434,561 |
| Mar 6, 2026 | 6.31 | 6.39 | 6.16 | 6.17 | 6.17 | -1.83% | 5,410,075 |
| Mar 5, 2026 | 6.44 | 6.54 | 6.28 | 6.29 | 6.29 | -3.22% | 5,172,452 |
| Mar 4, 2026 | 6.38 | 6.58 | 6.26 | 6.50 | 6.50 | 4.91% | 5,120,989 |
| Mar 3, 2026 | 6.44 | 6.45 | 6.08 | 6.19 | 6.19 | -3.88% | 8,159,479 |
| Mar 2, 2026 | 6.58 | 6.68 | 6.43 | 6.44 | 6.44 | -7.11% | 6,370,372 |
| Feb 27, 2026 | 6.80 | 6.96 | 6.70 | 6.94 | 6.94 | 2.23% | 4,165,735 |
| Feb 26, 2026 | 6.50 | 6.95 | 6.42 | 6.78 | 6.78 | 4.24% | 6,773,574 |
| Feb 25, 2026 | 6.62 | 6.64 | 6.51 | 6.51 | 6.51 | -1.33% | 2,593,709 |
| Feb 24, 2026 | 6.52 | 6.67 | 6.52 | 6.60 | 6.60 | 1.95% | 3,096,851 |
| Feb 23, 2026 | 6.52 | 6.57 | 6.43 | 6.47 | 6.47 | -1.37% | 2,943,753 |
| Feb 20, 2026 | 6.40 | 6.66 | 6.39 | 6.56 | 6.56 | 2.21% | 5,149,464 |
| Feb 19, 2026 | 6.67 | 6.73 | 6.40 | 6.42 | 6.42 | -4.37% | 4,745,098 |
| Feb 18, 2026 | 6.63 | 6.72 | 6.54 | 6.71 | 6.71 | 2.01% | 3,429,013 |
| Feb 17, 2026 | 6.64 | 6.71 | 6.51 | 6.58 | 6.58 | -0.92% | 3,192,199 |
| Feb 16, 2026 | 6.57 | 6.74 | 6.53 | 6.64 | 6.64 | 0.51% | 3,609,193 |
| Feb 13, 2026 | 6.62 | 6.72 | 6.52 | 6.61 | 6.61 | -0.68% | 3,804,972 |
| Feb 12, 2026 | 6.46 | 6.78 | 6.37 | 6.65 | 6.65 | 3.63% | 7,441,817 |
| Feb 11, 2026 | 6.33 | 6.43 | 6.22 | 6.42 | 6.42 | 0.96% | 5,439,445 |
| Feb 10, 2026 | 6.20 | 6.55 | 6.20 | 6.36 | 6.36 | 3.60% | 9,936,315 |
| Feb 9, 2026 | 6.20 | 6.36 | 6.00 | 6.14 | 6.14 | 0.43% | 12,544,187 |
| Feb 6, 2026 | 7.34 | 7.35 | 5.73 | 6.11 | 6.11 | -25.24% | 42,946,267 |
| Feb 5, 2026 | 8.64 | 8.64 | 8.13 | 8.17 | 8.17 | -5.69% | 4,704,273 |
| Feb 4, 2026 | 8.42 | 8.82 | 8.32 | 8.67 | 8.67 | 3.51% | 3,404,097 |
| Feb 3, 2026 | 8.40 | 8.56 | 8.29 | 8.37 | 8.37 | -0.45% | 3,287,667 |
| Feb 2, 2026 | 8.22 | 8.50 | 8.19 | 8.41 | 8.41 | 1.48% | 2,543,139 |
| Jan 30, 2026 | 8.20 | 8.29 | 8.11 | 8.29 | 8.29 | 2.16% | 2,576,573 |
| Jan 29, 2026 | 8.16 | 8.27 | 8.08 | 8.11 | 8.11 | -0.77% | 2,335,196 |
| Jan 28, 2026 | 8.13 | 8.25 | 8.04 | 8.18 | 8.18 | 0.21% | 2,236,464 |
| Jan 27, 2026 | 8.22 | 8.23 | 8.01 | 8.16 | 8.16 | 0.41% | 3,561,518 |
| Jan 26, 2026 | 8.23 | 8.25 | 8.11 | 8.13 | 8.13 | -1.88% | 2,140,615 |
| Jan 23, 2026 | 8.32 | 8.36 | 8.17 | 8.28 | 8.28 | -1.28% | 1,881,004 |
| Jan 22, 2026 | 8.44 | 8.51 | 8.25 | 8.39 | 8.39 | 1.90% | 2,727,040 |
| Jan 21, 2026 | 8.10 | 8.27 | 8.04 | 8.23 | 8.23 | 1.83% | 2,615,826 |
| Jan 20, 2026 | 8.16 | 8.18 | 8.04 | 8.08 | 8.08 | -1.86% | 3,011,514 |
| Jan 19, 2026 | 8.18 | 8.29 | 8.02 | 8.24 | 8.24 | -1.91% | 3,241,988 |
| Jan 16, 2026 | 8.62 | 8.64 | 8.40 | 8.40 | 8.40 | -2.94% | 3,312,062 |
| Jan 15, 2026 | 8.80 | 8.81 | 8.58 | 8.65 | 8.65 | -1.29% | 1,729,025 |
| Jan 14, 2026 | 8.69 | 8.85 | 8.62 | 8.76 | 8.76 | 0.96% | 3,242,512 |
| Jan 13, 2026 | 9.02 | 9.05 | 8.65 | 8.68 | 8.68 | -3.51% | 5,272,590 |
| Jan 12, 2026 | 9.35 | 9.35 | 8.96 | 9.00 | 9.00 | -4.31% | 4,258,793 |
| Jan 9, 2026 | 9.50 | 9.72 | 9.40 | 9.40 | 9.40 | -0.09% | 3,132,051 |
| Jan 8, 2026 | 9.22 | 9.47 | 8.98 | 9.41 | 9.41 | 1.40% | 3,136,548 |
| Jan 7, 2026 | 9.46 | 9.49 | 9.26 | 9.28 | 9.28 | -1.21% | 2,059,487 |
| Jan 6, 2026 | 9.65 | 9.77 | 9.34 | 9.39 | 9.39 | -2.26% | 3,221,913 |
| Jan 5, 2026 | 9.74 | 9.85 | 9.58 | 9.61 | 9.61 | -0.99% | 2,994,226 |
| Jan 2, 2026 | 9.41 | 9.71 | 9.41 | 9.71 | 9.71 | 3.27% | 2,389,981 |
| Dec 31, 2025 | 9.42 | 9.42 | 9.28 | 9.40 | 9.40 | -0.58% | 1,762,308 |
| Dec 30, 2025 | 9.38 | 9.52 | 9.35 | 9.46 | 9.46 | 0.49% | 1,017,355 |
| Dec 29, 2025 | 9.40 | 9.44 | 9.34 | 9.41 | 9.41 | -0.14% | 1,304,583 |
| Dec 24, 2025 | 9.38 | 9.45 | 9.37 | 9.42 | 9.42 | 0.13% | 494,901 |
| Dec 23, 2025 | 9.44 | 9.58 | 9.38 | 9.41 | 9.41 | -0.45% | 1,785,429 |
| Dec 22, 2025 | 9.89 | 9.94 | 9.37 | 9.45 | 9.45 | -4.53% | 4,130,119 |
| Dec 19, 2025 | 9.97 | 10.02 | 9.89 | 9.90 | 9.90 | -1.06% | 2,405,244 |
| Dec 18, 2025 | 9.97 | 10.07 | 9.84 | 10.01 | 10.01 | -0.16% | 2,868,703 |
| Dec 17, 2025 | 10.13 | 10.15 | 9.93 | 10.02 | 10.02 | -0.91% | 2,058,139 |
| Dec 16, 2025 | 10.04 | 10.34 | 10.04 | 10.12 | 10.12 | 0.16% | 2,010,213 |
| Dec 15, 2025 | 10.10 | 10.27 | 10.01 | 10.10 | 10.10 | 0.58% | 3,117,979 |
| Dec 12, 2025 | 10.09 | 10.18 | 10.04 | 10.04 | 10.04 | 0.16% | 1,888,949 |
| Dec 11, 2025 | 10.09 | 10.11 | 9.82 | 10.03 | 10.03 | -1.49% | 2,942,539 |
| Dec 10, 2025 | 10.08 | 10.19 | 10.02 | 10.18 | 10.18 | 0.57% | 2,796,875 |
| Dec 9, 2025 | 10.25 | 10.33 | 10.08 | 10.12 | 10.12 | -1.61% | 3,290,707 |
| Dec 8, 2025 | 10.39 | 10.43 | 10.24 | 10.29 | 10.29 | -1.21% | 2,537,656 |
| 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 |