Skip to main content
Stellantis N.V. (FRA:8TI)
Germany flag Germany · Delayed Price · Currency is EUR
10.43
+0.21 (2.07%)
Last updated: Dec 5, 2025, 5:35 PM CET

Stellantis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.3610.4610.2610.45-2.71%189,012
Dec 4, 20259.8310.269.8210.1810.183.58%10,843
Dec 3, 20259.429.859.429.839.834.43%21,522
Dec 2, 20259.179.429.139.419.411.15%4,538
Dec 1, 20259.079.309.069.309.301.11%2,401
Nov 28, 20258.979.208.979.209.201.52%4,665
Nov 27, 20258.889.098.889.069.061.49%2,361
Nov 26, 20259.129.128.938.938.930.17%6,874
Nov 25, 20258.778.918.758.918.912.05%445
Nov 24, 20258.818.818.618.748.743.29%10,358
Nov 21, 20258.178.468.088.468.464.61%1,970
Nov 20, 20258.508.508.058.088.08-3.99%5,150
Nov 19, 20258.398.488.398.428.420.83%7,818
Nov 18, 20258.548.548.358.358.35-2.85%6,207
Nov 17, 20258.988.988.598.608.60-4.77%5,704
Nov 14, 20259.169.168.949.039.03-1.18%881
Nov 13, 20259.259.279.149.149.14-0.88%3,445
Nov 12, 20259.289.459.219.229.22-1.04%13,421
Nov 11, 20258.949.318.949.319.314.10%5,589
Nov 10, 20258.908.958.908.958.951.43%707
Nov 7, 20258.808.848.678.828.820.40%74,772
Nov 6, 20258.888.888.798.798.79-1.78%439
Nov 5, 20258.538.948.538.948.943.77%316
Nov 4, 20258.768.768.628.628.62-2.50%959
Nov 3, 20258.799.028.788.848.840.55%11,420
Oct 31, 20258.788.948.788.798.79-0.43%9,153
Oct 30, 20259.659.658.698.838.83-9.66%7,902
Oct 29, 20259.649.889.649.779.770.93%11,885
Oct 28, 20259.369.689.369.689.682.08%16,901
Oct 27, 20259.499.499.409.499.490.81%1,912
Oct 24, 20259.309.419.249.419.411.19%9,021
Oct 23, 20259.319.319.289.309.30-0.19%1,150
Oct 22, 20259.579.579.269.329.32-2.59%6,990
Oct 21, 20259.149.579.149.579.574.87%20,989
Oct 20, 20259.039.208.879.129.121.40%13,491
Oct 17, 20258.679.008.679.009.003.12%8,125
Oct 16, 20258.638.778.638.728.720.38%1,500
Oct 15, 20258.878.878.568.698.693.61%6,905
Oct 14, 20258.688.688.378.398.39-4.73%6,245
Oct 13, 20258.658.918.658.808.802.73%3,939
Oct 10, 20259.209.408.568.578.57-6.95%28,910
Oct 9, 20259.329.509.219.219.21-0.66%14,752
Oct 8, 20259.359.459.279.279.27-0.10%15,033
Oct 7, 20259.299.509.279.289.28-0.51%28,238
Oct 6, 20259.039.339.039.339.333.94%26,209
Oct 3, 20258.829.008.828.978.970.82%21,643
Oct 2, 20258.238.908.238.908.9011.54%25,702
Oct 1, 20257.908.007.837.987.981.35%555
Sep 30, 20257.957.957.857.877.87-1.64%7,240
Sep 29, 20257.878.017.858.018.011.37%1,964
Sep 26, 20257.947.947.897.907.90-1.16%2,338
Sep 25, 20258.218.247.997.997.99-2.92%3,535
Sep 24, 20258.428.428.208.238.23-1.79%1,210
Sep 23, 20258.238.458.238.388.381.16%1,424
Sep 22, 20258.388.388.168.288.28-1.91%3,992
Sep 19, 20258.478.808.458.458.45-0.07%14,472
Sep 18, 20258.228.488.228.458.453.71%19,480
Sep 17, 20258.178.358.158.158.15-0.24%5,147
Sep 16, 20258.148.248.148.178.170.80%10,500
Sep 15, 20257.998.107.998.108.102.14%501
Sep 12, 20258.098.157.907.937.93-2.58%10,421
Sep 11, 20257.488.147.488.148.149.04%46,008
Sep 10, 20257.667.667.447.477.47-2.29%25,990
Sep 9, 20257.647.737.647.647.640.31%26,535
Sep 8, 20257.847.847.557.627.62-1.83%20,770
Sep 5, 20257.767.957.767.767.76-0.03%2,463
Sep 4, 20257.847.877.697.767.76-0.93%14,485
Sep 3, 20258.108.107.807.847.84-3.13%8,600
Sep 2, 20258.218.218.088.098.09-1.76%6,450
Sep 1, 20258.258.258.228.248.240.82%211
Aug 29, 20258.218.218.128.178.17-0.67%180
Aug 28, 20258.178.448.178.228.220.32%5,870
Aug 27, 20258.468.468.188.208.20-3.72%855
Aug 26, 20258.548.548.508.518.51-0.25%1,750
Aug 25, 20258.668.668.538.548.540.82%4,213
Aug 22, 20258.288.478.288.478.472.33%2,460
Aug 21, 20258.398.398.258.278.27-1.78%1,947
Aug 20, 20258.488.528.428.428.42-1.07%1,269
Aug 19, 20258.288.598.288.518.512.37%7,960
Aug 18, 20258.318.328.258.328.32-1.45%790
Aug 15, 20258.358.468.358.448.441.71%11,573
Aug 14, 20258.298.418.298.308.300.64%28,051
Aug 13, 20258.308.308.138.248.24-0.28%2,670
Aug 12, 20258.038.308.038.278.271.61%6,580
Aug 11, 20258.148.158.098.148.140.89%8,395
Aug 8, 20257.938.087.938.068.061.43%17,415
Aug 7, 20257.707.957.627.957.953.87%2,251
Aug 6, 20257.647.697.647.657.650.50%2,968
Aug 5, 20257.557.627.467.627.620.62%6,016
Aug 4, 20257.767.767.567.577.57-0.67%23,163
Aug 1, 20257.807.817.577.627.62-2.66%25,086
Jul 31, 20258.068.067.757.837.83-0.33%10,706
Jul 30, 20258.318.377.857.857.85-5.60%7,593
Jul 29, 20258.408.407.958.328.320.24%45,632
Jul 28, 20258.999.008.308.308.30-2.61%9,575
Jul 25, 20258.268.528.268.528.521.79%9,719
Jul 24, 20258.788.788.358.378.37-4.78%5,551
Jul 23, 20258.028.798.028.798.7911.01%24,958
Jul 22, 20258.058.107.837.927.92-0.78%12,155
Jul 21, 20258.008.107.527.987.980.50%22,406