Skip to main content
Stellantis N.V. (ETR:8TI)
Germany flag Germany · Delayed Price · Currency is EUR
6.70
-0.15 (-2.15%)
Apr 28, 2026, 5:35 PM CET

Stellantis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.816.966.636.706.70-2.15%256,697
Apr 27, 20266.856.956.806.856.85-0.03%75,687
Apr 24, 20267.147.146.806.856.85-4.74%370,251
Apr 23, 20267.337.437.167.197.19-1.49%115,312
Apr 22, 20267.477.487.307.307.30-1.39%80,613
Apr 21, 20267.407.537.387.407.400.71%190,227
Apr 20, 20267.287.367.217.357.35-1.21%173,036
Apr 17, 20267.037.447.037.447.446.53%289,901
Apr 16, 20267.057.126.936.996.99-1.06%253,979
Apr 15, 20267.157.247.027.067.062.02%684,242
Apr 14, 20266.846.926.836.926.923.22%158,620
Apr 13, 20266.766.776.666.706.70-2.64%207,146
Apr 10, 20266.796.946.766.896.892.36%174,020
Apr 9, 20266.706.736.556.736.730.10%143,186
Apr 8, 20266.776.896.706.726.726.30%405,262
Apr 7, 20266.266.626.266.326.32-4.10%432,303
Apr 2, 20266.256.606.246.596.594.25%781,819
Apr 1, 20266.266.326.216.326.324.12%408,404
Mar 31, 20265.956.095.946.076.071.03%164,612
Mar 30, 20265.836.035.826.016.012.18%258,754
Mar 27, 20265.875.955.815.885.88-0.19%163,628
Mar 26, 20265.885.975.755.895.89-0.76%286,794
Mar 25, 20265.946.035.925.945.941.63%482,939
Mar 24, 20265.685.865.605.845.843.25%302,659
Mar 23, 20265.425.775.325.665.662.17%559,782
Mar 20, 20265.645.685.515.545.54-0.59%220,402
Mar 19, 20265.675.695.575.575.57-3.46%312,601
Mar 18, 20265.885.895.735.775.77-1.97%354,814
Mar 17, 20265.756.005.725.895.893.01%321,815
Mar 16, 20265.695.745.545.725.72-0.12%471,652
Mar 13, 20265.925.945.725.725.72-4.28%244,597
Mar 12, 20265.905.985.765.985.980.44%579,051
Mar 11, 20265.976.105.935.955.95-1.94%166,104
Mar 10, 20266.166.206.026.076.071.57%237,784
Mar 9, 20266.006.045.935.985.98-3.38%669,626
Mar 6, 20266.366.386.166.196.19-1.75%315,886
Mar 5, 20266.446.546.296.306.30-3.12%413,898
Mar 4, 20266.306.586.266.506.504.86%425,702
Mar 3, 20266.386.406.096.206.20-4.16%664,226
Mar 2, 20266.496.686.446.476.47-6.68%587,643
Feb 27, 20266.796.946.706.936.932.39%459,596
Feb 26, 20266.546.956.426.776.774.03%845,323
Feb 25, 20266.566.646.516.516.51-1.17%454,216
Feb 24, 20266.606.676.536.586.581.71%194,152
Feb 23, 20266.476.576.436.476.47-1.33%203,003
Feb 20, 20266.456.666.446.566.561.99%378,454
Feb 19, 20266.676.736.406.436.43-4.10%562,877
Feb 18, 20266.616.716.546.716.711.78%312,280
Feb 17, 20266.616.716.516.596.59-1.36%290,753
Feb 16, 20266.566.746.556.686.680.97%336,195
Feb 13, 20266.616.726.526.626.62-0.38%546,383
Feb 12, 20266.406.776.406.646.643.46%733,493
Feb 11, 20266.336.426.226.426.421.04%753,056
Feb 10, 20266.246.556.216.356.353.00%1,034,544
Feb 9, 20266.156.366.066.176.170.08%1,239,548
Feb 6, 20267.007.155.746.166.16-24.72%6,173,643
Feb 5, 20268.618.628.138.198.19-5.64%270,037
Feb 4, 20268.368.818.348.688.683.67%323,977
Feb 3, 20268.368.558.308.378.37-0.92%138,636
Feb 2, 20268.258.498.228.458.451.98%100,550
Jan 30, 20268.198.288.118.288.282.07%110,345
Jan 29, 20268.168.278.088.128.12-1.00%167,174
Jan 28, 20268.148.328.058.208.200.44%185,237
Jan 27, 20268.168.188.028.168.160.39%172,160
Jan 26, 20268.228.258.118.138.13-1.92%139,532
Jan 23, 20268.318.358.178.298.29-1.34%135,645
Jan 22, 20268.468.478.268.408.401.99%151,165
Jan 21, 20268.068.268.048.248.241.88%118,595
Jan 20, 20268.158.178.028.098.09-1.89%140,123
Jan 19, 20268.148.298.128.248.24-1.82%221,184
Jan 16, 20268.608.608.398.408.40-3.15%123,751
Jan 15, 20268.748.768.588.678.67-1.16%80,362
Jan 14, 20268.698.858.638.778.771.04%141,297
Jan 13, 20269.019.018.658.688.68-3.68%359,684
Jan 12, 20269.249.248.969.019.01-4.36%217,661
Jan 9, 20269.489.729.409.429.42-0.08%109,477
Jan 8, 20269.149.468.999.439.431.74%383,858
Jan 7, 20269.419.469.269.279.27-1.30%137,431
Jan 6, 20269.719.719.349.399.39-2.23%159,419
Jan 5, 20269.739.849.519.619.61-1.17%126,526
Jan 2, 20269.499.729.499.729.722.85%106,728
Dec 30, 20259.389.479.389.459.450.29%31,539
Dec 29, 20259.379.449.309.429.420.27%131,312
Dec 23, 20259.549.579.309.409.40-0.53%68,821
Dec 22, 20259.899.899.379.459.45-4.56%180,828
Dec 19, 20259.9710.019.899.909.90-1.18%81,895
Dec 18, 20259.9910.069.8410.0210.020.04%102,655
Dec 17, 202510.1010.109.9410.0110.01-0.87%55,301
Dec 16, 202510.1510.3310.0610.1010.100.08%60,727
Dec 15, 202510.1910.2610.0210.0910.090.46%90,235
Dec 12, 202510.0810.1810.0410.0510.050.32%75,332
Dec 11, 202510.0410.119.8210.0210.02-1.55%161,356
Dec 10, 202510.1110.1910.0410.1710.170.45%102,686
Dec 9, 202510.3310.3310.0810.1310.13-1.46%149,020
Dec 8, 202510.3710.4310.2310.2810.28-1.48%79,002
Dec 5, 202510.3610.5010.2610.4310.432.07%284,351
Dec 4, 20259.8810.309.8210.2210.223.87%282,758
Dec 3, 20259.779.909.599.849.847.65%462,962
Dec 2, 20259.199.229.109.149.14-0.76%76,033
Dec 1, 20259.079.309.039.219.210.14%124,689