Skip to main content
Stellantis N.V. (VIE:STLA)
Austria flag Austria · Delayed Price · Currency is EUR
6.79
-0.04 (-0.61%)
Last updated: Apr 28, 2026, 2:38 PM CET

Stellantis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.806.936.646.706.70-1.93%34,618
Apr 27, 20266.866.956.836.836.83-0.25%14,932
Apr 24, 20267.087.136.846.856.85-4.76%35,246
Apr 23, 20267.347.427.197.197.19-1.61%29,879
Apr 22, 20267.487.487.317.317.31-2.09%19,570
Apr 21, 20267.257.537.257.467.462.65%1,668
Apr 20, 20267.297.297.237.277.270.55%-
Apr 17, 20267.037.397.037.237.232.95%3,919
Apr 16, 20267.067.107.027.027.02-0.55%255
Apr 15, 20267.137.177.067.067.062.17%4,028
Apr 14, 20266.876.916.866.916.913.15%16,456
Apr 13, 20266.756.786.666.706.70-2.79%29,581
Apr 10, 20266.796.946.776.896.892.48%25,813
Apr 9, 20266.646.746.586.736.730.37%22,646
Apr 8, 20266.796.906.706.706.706.16%36,632
Apr 7, 20266.346.606.276.316.31-4.29%76,453
Apr 2, 20266.266.606.266.606.604.30%74,643
Apr 1, 20266.256.326.236.326.324.27%24,898
Mar 31, 20265.956.075.946.076.070.88%13,235
Mar 30, 20265.836.015.836.016.012.40%43,505
Mar 27, 20265.865.945.805.875.87-0.22%21,900
Mar 26, 20265.885.965.755.885.88-0.91%56,901
Mar 25, 20265.956.045.855.945.941.57%29,628
Mar 24, 20265.685.875.625.855.853.67%29,257
Mar 23, 20265.415.775.315.645.642.04%63,523
Mar 20, 20265.645.665.525.535.53-0.65%44,677
Mar 19, 20265.685.685.565.565.56-3.25%25,622
Mar 18, 20265.885.885.705.755.75-2.53%19,608
Mar 17, 20265.745.995.735.905.903.36%33,770
Mar 16, 20265.715.805.545.715.71-0.45%18,173
Mar 13, 20265.935.945.735.735.73-4.07%76,057
Mar 12, 20265.965.985.765.985.980.29%48,494
Mar 11, 20265.986.065.905.965.96-1.83%53,621
Mar 10, 20266.166.236.036.076.071.61%23,694
Mar 9, 20265.986.155.935.975.97-3.07%92,003
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