Skip to main content
Stellantis N.V. (VIE:STLA)
Austria flag Austria · Delayed Price · Currency is EUR
6.00
-0.16 (-2.58%)
Last updated: Mar 9, 2026, 4:38 PM CET

Stellantis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266.366.376.156.166.16-2.28%99,351
Mar 5, 20266.426.526.316.316.31-2.92%40,438
Mar 4, 20266.316.566.276.506.504.76%28,632
Mar 3, 20266.416.416.116.206.20-4.26%45,734
Mar 2, 20266.576.656.476.486.48-7.17%52,739
Feb 27, 20266.776.986.726.986.983.16%37,083
Feb 26, 20266.546.956.426.766.763.84%49,569
Feb 25, 20266.576.636.516.516.51-1.47%11,690
Feb 24, 20266.666.676.556.616.612.40%26,777
Feb 23, 20266.466.566.446.466.46-1.74%28,340
Feb 20, 20266.516.666.446.576.572.18%25,622
Feb 19, 20266.746.746.356.436.43-4.29%21,791
Feb 18, 20266.626.846.556.726.722.24%21,779
Feb 17, 20266.636.826.546.576.57-1.32%17,733
Feb 16, 20266.586.726.556.666.660.63%40,372
Feb 13, 20266.656.696.546.626.620.09%28,432
Feb 12, 20266.426.886.426.616.612.86%32,631
Feb 11, 20266.446.476.236.436.431.24%42,271
Feb 10, 20266.266.606.236.356.352.79%62,998
Feb 9, 20266.306.406.006.186.181.06%115,620
Feb 6, 20268.008.005.836.116.11-25.26%150,999
Feb 5, 20268.608.608.188.188.18-5.87%39,588
Feb 4, 20268.358.818.338.698.694.06%32,313
Feb 3, 20268.368.538.328.358.35-1.04%26,614
Feb 2, 20268.248.478.228.438.431.93%9,694
Jan 30, 20268.178.278.128.278.271.75%22,093
Jan 29, 20268.198.418.108.138.13-0.34%11,008
Jan 28, 20268.128.268.068.168.160.07%19,012
Jan 27, 20268.148.178.008.158.150.36%17,319
Jan 26, 20268.208.258.138.138.13-1.62%10,863
Jan 23, 20268.518.518.188.268.26-1.74%9,192
Jan 22, 20268.488.488.288.418.412.11%17,508
Jan 21, 20268.068.238.048.238.231.79%17,019
Jan 20, 20268.148.168.078.098.09-1.74%13,111
Jan 19, 20268.118.298.118.238.23-1.95%18,496
Jan 16, 20268.598.658.398.398.39-3.13%13,024
Jan 15, 20268.738.758.608.668.66-1.04%8,998
Jan 14, 20268.688.848.648.768.761.14%25,892
Jan 13, 20269.129.128.668.668.66-3.59%26,042
Jan 12, 20269.249.248.968.988.98-4.54%22,548
Jan 9, 20269.519.719.419.419.41-0.15%37,054
Jan 8, 20269.149.459.009.429.421.67%31,552
Jan 7, 20269.399.429.269.269.26-1.90%15,577
Jan 6, 20269.709.709.369.449.44-1.98%38,382
Jan 5, 20269.749.839.629.639.63-0.69%24,138
Jan 2, 20269.499.709.499.709.702.62%26,033
Dec 30, 20259.379.459.379.459.450.22%3,883
Dec 29, 20259.369.439.359.439.430.50%21,006
Dec 23, 20259.539.559.399.399.39-1.08%13,001
Dec 22, 20259.879.889.389.499.49-4.41%35,899
Dec 19, 20259.9810.019.919.939.93-1.01%10,226
Dec 18, 20259.9610.039.7610.0310.030.06%5,029
Dec 17, 202510.1410.149.9610.0210.020.25%16,086
Dec 16, 202510.1410.2810.0010.0010.00-1.43%2,791
Dec 15, 202510.1910.2910.0410.1410.140.72%13,337
Dec 12, 202510.0910.1610.0510.0710.070.70%19,892
Dec 11, 202510.0310.109.8210.0010.00-1.77%36,407
Dec 10, 202510.1110.1910.0410.1810.180.53%27,346
Dec 9, 202510.3210.3210.0810.1210.12-1.56%24,946
Dec 8, 202510.4210.4210.2510.2810.28-1.87%9,845
Dec 5, 202510.3510.4910.2910.4810.482.48%26,955
Dec 4, 20259.9210.289.8510.2310.234.17%42,571
Dec 3, 20259.779.899.609.829.827.75%94,624
Dec 2, 20259.189.219.119.119.11-1.35%26,742
Dec 1, 20258.969.308.969.249.240.50%26,728
Nov 28, 20259.009.199.009.199.192.18%21,276
Nov 27, 20258.949.128.948.998.99-1.16%4,114
Nov 26, 20259.059.108.879.109.100.47%26,001
Nov 25, 20258.819.088.719.069.063.27%24,669
Nov 24, 20258.678.778.578.778.773.59%29,008
Nov 21, 20258.108.478.108.478.473.26%38,657
Nov 20, 20258.498.498.208.208.20-3.17%12,581
Nov 19, 20258.418.508.378.478.470.79%9,733
Nov 18, 20258.588.588.308.408.40-4.15%27,643
Nov 17, 20259.029.058.768.778.77-2.78%12,029
Nov 14, 20259.219.218.899.029.02-2.41%19,951
Nov 13, 20259.349.349.209.249.240.03%13,974
Nov 12, 20259.349.499.249.249.24-0.58%8,964
Nov 11, 20258.959.348.909.299.294.03%13,119
Nov 10, 20258.889.028.868.938.932.46%23,653
Nov 7, 20258.808.828.678.728.72-0.01%11,338
Nov 6, 20258.898.948.718.728.72-1.20%20,213
Nov 5, 20258.528.878.528.828.822.14%35,214
Nov 4, 20258.698.728.608.648.64-2.32%22,660
Nov 3, 20258.809.038.808.848.840.73%18,273
Oct 31, 20259.039.038.788.788.78-1.24%34,455
Oct 30, 20259.439.438.688.898.89-8.58%71,138
Oct 29, 20259.769.909.669.729.721.33%37,174
Oct 28, 20259.459.649.439.609.601.74%34,715
Oct 27, 20259.569.569.419.439.43-0.10%13,287
Oct 24, 20259.319.449.249.449.441.82%26,050
Oct 23, 20259.349.349.189.279.27-0.74%23,464
Oct 22, 20259.419.449.259.349.34-2.43%26,314
Oct 21, 20259.069.579.069.579.574.90%32,583
Oct 20, 20259.019.218.879.139.132.39%21,406
Oct 17, 20258.788.948.708.918.911.03%42,192
Oct 16, 20258.698.858.628.828.821.61%26,395
Oct 15, 20258.568.758.558.688.683.53%22,384
Oct 14, 20258.548.568.348.398.39-4.49%16,372
Oct 13, 20258.728.898.708.788.782.34%27,465