Stellantis N.V. (STLA)
NYSE: STLA · Real-Time Price · USD
6.90
-0.26 (-3.57%)
Mar 9, 2026, 2:14 PM EDT - Market open
Stellantis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.99 | 7.00 | 6.85 | 6.88 | - | -3.78% | 10,696,427 |
| Mar 6, 2026 | 7.17 | 7.26 | 7.13 | 7.15 | 7.15 | -1.65% | 11,896,777 |
| Mar 5, 2026 | 7.38 | 7.51 | 7.21 | 7.27 | 7.27 | -2.68% | 17,786,933 |
| Mar 4, 2026 | 7.58 | 7.67 | 7.46 | 7.47 | 7.47 | -0.27% | 13,320,632 |
| Mar 3, 2026 | 7.16 | 7.51 | 7.11 | 7.49 | 7.49 | -1.83% | 23,618,302 |
| Mar 2, 2026 | 7.63 | 7.69 | 7.53 | 7.63 | 7.63 | -5.69% | 22,817,184 |
| Feb 27, 2026 | 8.02 | 8.27 | 8.00 | 8.09 | 8.09 | 0.50% | 16,335,837 |
| Feb 26, 2026 | 8.13 | 8.22 | 7.91 | 8.05 | 8.05 | 4.41% | 21,331,367 |
| Feb 25, 2026 | 7.78 | 7.82 | 7.67 | 7.71 | 7.71 | -0.77% | 9,906,822 |
| Feb 24, 2026 | 7.72 | 7.80 | 7.68 | 7.77 | 7.77 | 2.24% | 11,090,508 |
| Feb 23, 2026 | 7.71 | 7.75 | 7.57 | 7.60 | 7.60 | -1.68% | 10,394,025 |
| Feb 20, 2026 | 7.68 | 7.85 | 7.60 | 7.73 | 7.73 | 2.93% | 16,753,781 |
| Feb 19, 2026 | 7.67 | 7.68 | 7.48 | 7.51 | 7.51 | -4.21% | 12,885,950 |
| Feb 18, 2026 | 7.82 | 7.95 | 7.79 | 7.84 | 7.84 | 0.13% | 11,807,991 |
| Feb 17, 2026 | 7.89 | 7.91 | 7.68 | 7.83 | 7.83 | 1.03% | 13,758,373 |
| Feb 13, 2026 | 7.92 | 7.93 | 7.73 | 7.75 | 7.75 | -1.90% | 12,144,590 |
| Feb 12, 2026 | 7.83 | 8.05 | 7.79 | 7.90 | 7.90 | 3.67% | 19,892,243 |
| Feb 11, 2026 | 7.49 | 7.66 | 7.48 | 7.62 | 7.62 | 1.87% | 14,824,144 |
| Feb 10, 2026 | 7.41 | 7.58 | 7.39 | 7.48 | 7.48 | 2.33% | 19,144,521 |
| Feb 9, 2026 | 7.50 | 7.58 | 7.30 | 7.31 | 7.31 | 0.41% | 30,541,690 |
| Feb 6, 2026 | 7.16 | 7.45 | 7.03 | 7.28 | 7.28 | -23.69% | 92,582,481 |
| Feb 5, 2026 | 9.73 | 9.82 | 9.51 | 9.54 | 9.54 | -6.74% | 16,069,187 |
| Feb 4, 2026 | 10.24 | 10.42 | 10.12 | 10.23 | 10.23 | 3.13% | 20,545,741 |
| Feb 3, 2026 | 9.82 | 10.11 | 9.75 | 9.92 | 9.92 | 0.20% | 18,057,978 |
| Feb 2, 2026 | 9.87 | 10.04 | 9.80 | 9.90 | 9.90 | 0.30% | 20,507,216 |
| Jan 30, 2026 | 9.85 | 9.90 | 9.71 | 9.87 | 9.87 | 0.10% | 15,456,798 |
| Jan 29, 2026 | 9.77 | 9.86 | 9.64 | 9.86 | 9.86 | 1.65% | 11,621,985 |
| Jan 28, 2026 | 9.85 | 9.87 | 9.67 | 9.70 | 9.70 | -0.51% | 9,133,734 |
| Jan 27, 2026 | 9.62 | 9.79 | 9.61 | 9.75 | 9.75 | 0.72% | 11,537,338 |
| Jan 26, 2026 | 9.78 | 9.79 | 9.64 | 9.68 | 9.68 | -0.62% | 9,764,460 |
| Jan 23, 2026 | 9.66 | 9.78 | 9.63 | 9.74 | 9.74 | -0.51% | 8,716,232 |
| Jan 22, 2026 | 9.75 | 9.94 | 9.74 | 9.79 | 9.79 | -1.31% | 17,316,580 |
| Jan 21, 2026 | 9.51 | 9.94 | 9.50 | 9.92 | 9.92 | 5.98% | 22,448,278 |
| Jan 20, 2026 | 9.50 | 9.57 | 9.32 | 9.36 | 9.36 | -2.50% | 17,867,999 |
| Jan 16, 2026 | 9.84 | 9.86 | 9.59 | 9.60 | 9.60 | -4.19% | 19,892,895 |
| Jan 15, 2026 | 10.07 | 10.09 | 9.95 | 10.02 | 10.02 | -1.47% | 10,260,409 |
| Jan 14, 2026 | 10.21 | 10.26 | 10.10 | 10.17 | 10.17 | 0.69% | 10,900,810 |
| Jan 13, 2026 | 10.33 | 10.36 | 10.07 | 10.10 | 10.10 | -3.35% | 18,679,903 |
| Jan 12, 2026 | 10.64 | 10.64 | 10.44 | 10.45 | 10.45 | -4.22% | 13,364,883 |
| Jan 9, 2026 | 11.26 | 11.32 | 10.76 | 10.91 | 10.91 | -1.27% | 16,997,948 |
| Jan 8, 2026 | 10.68 | 11.13 | 10.65 | 11.05 | 11.05 | 2.50% | 24,093,549 |
| Jan 7, 2026 | 10.96 | 11.00 | 10.78 | 10.78 | 10.78 | -2.80% | 8,124,424 |
| Jan 6, 2026 | 10.95 | 11.12 | 10.94 | 11.09 | 11.09 | -1.95% | 13,552,088 |
| Jan 5, 2026 | 11.30 | 11.35 | 11.26 | 11.31 | 11.31 | -0.96% | 9,645,816 |
| Jan 2, 2026 | 11.30 | 11.47 | 11.23 | 11.42 | 11.42 | 4.87% | 11,314,585 |
| Dec 31, 2025 | 10.95 | 10.98 | 10.88 | 10.89 | 10.89 | -1.36% | 5,946,862 |
| Dec 30, 2025 | 11.07 | 11.20 | 11.04 | 11.04 | 11.04 | -0.09% | 6,540,406 |
| Dec 29, 2025 | 11.07 | 11.10 | 11.01 | 11.05 | 11.05 | - | 6,687,023 |
| Dec 26, 2025 | 11.01 | 11.08 | 11.01 | 11.05 | 11.05 | 0.18% | 3,036,787 |
| Dec 24, 2025 | 11.01 | 11.06 | 10.92 | 11.03 | 11.03 | 0.09% | 3,703,739 |
| Dec 23, 2025 | 11.19 | 11.21 | 11.02 | 11.02 | 11.02 | -0.54% | 7,989,127 |
| Dec 22, 2025 | 11.40 | 11.44 | 11.01 | 11.08 | 11.08 | -3.99% | 19,032,860 |
| Dec 19, 2025 | 11.62 | 11.70 | 11.53 | 11.54 | 11.54 | -0.94% | 9,880,130 |
| Dec 18, 2025 | 11.74 | 11.78 | 11.62 | 11.65 | 11.65 | -0.17% | 10,211,642 |
| Dec 17, 2025 | 11.67 | 11.85 | 11.66 | 11.67 | 11.67 | -1.35% | 7,697,180 |
| Dec 16, 2025 | 11.93 | 12.00 | 11.77 | 11.83 | 11.83 | -0.84% | 10,103,842 |
| Dec 15, 2025 | 11.90 | 11.98 | 11.77 | 11.93 | 11.93 | 1.27% | 9,161,521 |
| Dec 12, 2025 | 11.89 | 11.94 | 11.75 | 11.78 | 11.78 | -0.17% | 8,065,390 |
| Dec 11, 2025 | 11.76 | 11.84 | 11.71 | 11.80 | 11.80 | -2.64% | 11,625,700 |
| Dec 10, 2025 | 11.84 | 12.15 | 11.75 | 12.12 | 12.12 | 3.77% | 11,751,158 |
| Dec 9, 2025 | 11.79 | 11.89 | 11.66 | 11.68 | 11.68 | -2.18% | 9,434,064 |
| Dec 8, 2025 | 11.95 | 12.03 | 11.90 | 11.94 | 11.94 | -0.91% | 5,971,047 |
| Dec 5, 2025 | 12.08 | 12.22 | 12.03 | 12.05 | 12.05 | 1.77% | 14,051,165 |
| Dec 4, 2025 | 11.93 | 11.99 | 11.82 | 11.84 | 11.84 | 3.32% | 13,709,821 |
| Dec 3, 2025 | 11.18 | 11.51 | 11.17 | 11.46 | 11.46 | 4.66% | 15,786,828 |
| Dec 2, 2025 | 10.65 | 10.97 | 10.56 | 10.95 | 10.95 | 2.82% | 21,868,378 |
| Dec 1, 2025 | 10.54 | 10.84 | 10.53 | 10.65 | 10.65 | -0.09% | 9,176,781 |
| Nov 28, 2025 | 10.47 | 10.68 | 10.47 | 10.66 | 10.66 | 3.29% | 6,294,621 |
| Nov 26, 2025 | 10.29 | 10.43 | 10.28 | 10.32 | 10.32 | -2.09% | 11,528,622 |
| Nov 25, 2025 | 10.20 | 10.57 | 10.18 | 10.54 | 10.54 | 4.05% | 19,701,040 |
| Nov 24, 2025 | 9.94 | 10.17 | 9.94 | 10.13 | 10.13 | 2.63% | 9,029,380 |
| Nov 21, 2025 | 9.62 | 9.96 | 9.59 | 9.87 | 9.87 | 6.93% | 20,068,040 |
| Nov 20, 2025 | 9.58 | 9.66 | 9.22 | 9.23 | 9.23 | -4.75% | 16,922,786 |
| Nov 19, 2025 | 9.77 | 9.84 | 9.66 | 9.69 | 9.69 | -0.51% | 7,814,899 |
| Nov 18, 2025 | 9.71 | 9.81 | 9.62 | 9.74 | 9.74 | -2.40% | 11,149,852 |
| Nov 17, 2025 | 10.31 | 10.31 | 9.91 | 9.98 | 9.98 | -3.85% | 15,865,695 |
| Nov 14, 2025 | 10.32 | 10.52 | 10.30 | 10.38 | 10.38 | -2.26% | 9,880,561 |
| Nov 13, 2025 | 10.75 | 10.86 | 10.60 | 10.62 | 10.62 | -0.93% | 12,743,125 |
| Nov 12, 2025 | 10.77 | 10.88 | 10.67 | 10.72 | 10.72 | -0.37% | 11,809,369 |
| Nov 11, 2025 | 10.55 | 10.89 | 10.52 | 10.76 | 10.76 | 3.86% | 22,596,226 |
| Nov 10, 2025 | 10.42 | 10.45 | 10.25 | 10.36 | 10.36 | 1.17% | 15,996,267 |
| Nov 7, 2025 | 10.10 | 10.27 | 10.05 | 10.24 | 10.24 | 1.59% | 13,064,238 |
| Nov 6, 2025 | 10.23 | 10.30 | 10.01 | 10.08 | 10.08 | -1.66% | 18,248,394 |
| Nov 5, 2025 | 10.06 | 10.36 | 10.03 | 10.25 | 10.25 | 4.38% | 17,474,804 |
| Nov 4, 2025 | 9.89 | 9.98 | 9.81 | 9.82 | 9.82 | -3.91% | 15,759,778 |
| Nov 3, 2025 | 10.20 | 10.24 | 10.09 | 10.22 | 10.22 | 0.79% | 14,273,357 |
| Oct 31, 2025 | 10.30 | 10.30 | 10.07 | 10.14 | 10.14 | - | 11,774,882 |
| Oct 30, 2025 | 10.16 | 10.36 | 9.97 | 10.14 | 10.14 | -9.55% | 25,420,079 |
| Oct 29, 2025 | 11.27 | 11.43 | 11.10 | 11.21 | 11.21 | -0.88% | 20,943,223 |
| Oct 28, 2025 | 11.02 | 11.31 | 11.01 | 11.31 | 11.31 | 3.38% | 25,327,973 |
| Oct 27, 2025 | 11.02 | 11.06 | 10.90 | 10.94 | 10.94 | 0.55% | 13,183,251 |
| Oct 24, 2025 | 10.87 | 11.00 | 10.82 | 10.88 | 10.88 | 1.12% | 13,328,792 |
| Oct 23, 2025 | 10.77 | 10.81 | 10.63 | 10.76 | 10.76 | -0.37% | 12,123,698 |
| Oct 22, 2025 | 10.80 | 10.94 | 10.72 | 10.80 | 10.80 | -2.88% | 19,989,520 |
| Oct 21, 2025 | 10.84 | 11.14 | 10.77 | 11.12 | 11.12 | 4.02% | 21,513,967 |
| Oct 20, 2025 | 10.49 | 10.75 | 10.47 | 10.69 | 10.69 | 1.23% | 16,631,526 |
| Oct 17, 2025 | 10.35 | 10.56 | 10.32 | 10.56 | 10.56 | 3.23% | 21,951,422 |
| Oct 16, 2025 | 10.19 | 10.37 | 10.12 | 10.23 | 10.23 | 1.09% | 20,241,017 |
| Oct 15, 2025 | 9.95 | 10.15 | 9.90 | 10.12 | 10.12 | 2.12% | 19,476,851 |
| Oct 14, 2025 | 9.68 | 9.93 | 9.65 | 9.91 | 9.91 | -2.56% | 21,744,556 |