Stellantis N.V. (STLA)
NYSE: STLA · Real-Time Price · USD
7.86
-0.13 (-1.63%)
At close: Apr 28, 2026, 4:00 PM EDT
7.87
+0.01 (0.13%)
After-hours: Apr 28, 2026, 7:59 PM EDT
Stellantis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.92 | 7.99 | 7.75 | 7.86 | 7.86 | -1.63% | 13,653,588 |
| Apr 27, 2026 | 8.13 | 8.17 | 7.97 | 7.99 | 7.99 | -0.87% | 11,520,990 |
| Apr 24, 2026 | 8.20 | 8.20 | 7.96 | 8.06 | 8.06 | -2.77% | 13,194,268 |
| Apr 23, 2026 | 8.49 | 8.55 | 8.22 | 8.29 | 8.29 | -2.47% | 13,630,993 |
| Apr 22, 2026 | 8.73 | 8.73 | 8.48 | 8.50 | 8.50 | -1.05% | 10,289,651 |
| Apr 21, 2026 | 8.77 | 8.83 | 8.55 | 8.59 | 8.59 | -1.15% | 13,003,977 |
| Apr 20, 2026 | 8.57 | 8.72 | 8.54 | 8.69 | 8.69 | 0.81% | 12,828,804 |
| Apr 17, 2026 | 8.52 | 8.81 | 8.52 | 8.62 | 8.62 | 5.77% | 22,039,487 |
| Apr 16, 2026 | 8.26 | 8.31 | 8.11 | 8.15 | 8.15 | -1.81% | 15,813,297 |
| Apr 15, 2026 | 8.42 | 8.43 | 8.27 | 8.30 | 8.30 | 1.72% | 22,926,150 |
| Apr 14, 2026 | 8.12 | 8.18 | 8.09 | 8.16 | 8.16 | 2.26% | 15,701,372 |
| Apr 13, 2026 | 7.85 | 7.98 | 7.80 | 7.98 | 7.98 | -0.75% | 20,456,397 |
| Apr 10, 2026 | 8.04 | 8.15 | 8.00 | 8.04 | 8.04 | 1.39% | 19,709,027 |
| Apr 9, 2026 | 7.70 | 7.99 | 7.65 | 7.93 | 7.93 | 2.19% | 27,418,131 |
| Apr 8, 2026 | 7.99 | 8.03 | 7.72 | 7.76 | 7.76 | 4.58% | 30,587,177 |
| Apr 7, 2026 | 7.50 | 7.50 | 7.27 | 7.42 | 7.42 | -0.80% | 24,913,201 |
| Apr 6, 2026 | 7.51 | 7.57 | 7.42 | 7.48 | 7.48 | -0.93% | 21,858,032 |
| Apr 2, 2026 | 7.44 | 7.63 | 7.36 | 7.55 | 7.55 | 1.62% | 31,009,642 |
| Apr 1, 2026 | 7.27 | 7.44 | 7.19 | 7.43 | 7.43 | 4.80% | 35,898,948 |
| Mar 31, 2026 | 6.91 | 7.17 | 6.85 | 7.09 | 7.09 | 5.04% | 28,063,246 |
| Mar 30, 2026 | 6.83 | 6.92 | 6.71 | 6.75 | 6.75 | 0.60% | 25,078,640 |
| Mar 27, 2026 | 6.83 | 6.85 | 6.69 | 6.71 | 6.71 | -0.59% | 21,070,026 |
| Mar 26, 2026 | 6.74 | 6.91 | 6.71 | 6.75 | 6.75 | -1.89% | 25,694,150 |
| Mar 25, 2026 | 6.90 | 6.99 | 6.84 | 6.88 | 6.88 | 1.93% | 23,072,139 |
| Mar 24, 2026 | 6.55 | 6.82 | 6.53 | 6.75 | 6.75 | 2.43% | 30,916,879 |
| Mar 23, 2026 | 6.56 | 6.72 | 6.51 | 6.59 | 6.59 | 4.11% | 24,576,482 |
| Mar 20, 2026 | 6.45 | 6.50 | 6.28 | 6.33 | 6.33 | -2.62% | 21,924,702 |
| Mar 19, 2026 | 6.44 | 6.55 | 6.38 | 6.50 | 6.50 | - | 24,295,542 |
| Mar 18, 2026 | 6.62 | 6.67 | 6.48 | 6.50 | 6.50 | -3.13% | 19,926,177 |
| Mar 17, 2026 | 6.79 | 6.92 | 6.70 | 6.71 | 6.71 | 2.13% | 25,900,091 |
| Mar 16, 2026 | 6.50 | 6.64 | 6.47 | 6.57 | 6.57 | 1.08% | 17,146,516 |
| Mar 13, 2026 | 6.80 | 6.81 | 6.50 | 6.50 | 6.50 | -5.25% | 23,249,101 |
| Mar 12, 2026 | 6.75 | 6.91 | 6.63 | 6.86 | 6.86 | -0.44% | 25,455,014 |
| Mar 11, 2026 | 6.96 | 7.08 | 6.86 | 6.89 | 6.89 | -0.14% | 14,293,513 |
| Mar 10, 2026 | 7.12 | 7.18 | 6.90 | 6.90 | 6.90 | -2.40% | 18,583,805 |
| Mar 9, 2026 | 6.99 | 7.08 | 6.85 | 7.07 | 7.07 | -1.12% | 23,227,026 |
| 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 |