Stellantis N.V. STLA
NYSE
$4.45+0.07 (+1.60%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $4.38 | -2.23% | $4.50 | $4.51 | $4.38 | 22.85M |
| 2026-10-09 | $4.48 | -0.88% | $4.58 | $4.61 | $4.44 | 25.36M |
| 2026-10-08 | $4.52 | -1.95% | $4.43 | $4.53 | $4.40 | 29.25M |
| 2026-10-07 | $4.61 | 0.00% | $4.68 | $4.70 | $4.59 | 29.15M |
| 2026-10-06 | $4.61 | +2.67% | $4.53 | $4.63 | $4.52 | 29.79M |
| 2026-10-05 | $4.49 | +2.05% | $4.46 | $4.52 | $4.45 | 21.73M |
| 2026-10-02 | $4.40 | -6.18% | $4.49 | $4.54 | $4.36 | 42.88M |
| 2026-10-01 | $4.69 | +7.57% | $4.36 | $4.71 | $4.30 | 54.17M |
| 2026-09-30 | $4.36 | -1.58% | $4.52 | $4.52 | $4.36 | 29.05M |
| 2026-09-29 | $4.43 | -4.11% | $4.63 | $4.63 | $4.38 | 41.01M |
| 2026-09-28 | $4.62 | +0.43% | $4.74 | $4.75 | $4.59 | 28.68M |
| 2026-09-25 | $4.60 | +2.91% | $4.53 | $4.64 | $4.49 | 20.56M |
| 2026-09-24 | $4.47 | -3.25% | $4.67 | $4.68 | $4.46 | 34.89M |
| 2026-09-23 | $4.62 | -4.35% | $4.78 | $4.81 | $4.61 | 28.06M |
| 2026-09-22 | $4.83 | +0.42% | $4.91 | $4.94 | $4.80 | 18.09M |
| 2026-09-21 | $4.81 | -0.21% | $4.89 | $4.90 | $4.80 | 16.89M |
| 2026-09-18 | $4.82 | -4.55% | $4.90 | $4.93 | $4.76 | 36.67M |
| 2026-09-17 | $5.05 | +2.64% | $5.07 | $5.17 | $5.03 | 22.31M |
| 2026-09-16 | $4.92 | -3.72% | $5.07 | $5.08 | $4.88 | 34.55M |
| 2026-09-15 | $5.11 | -2.85% | $5.26 | $5.27 | $5.11 | 23.72M |
| 2026-09-14 | $5.26 | -2.59% | $5.23 | $5.30 | $5.20 | 19.94M |
| 2026-09-11 | $5.40 | +2.27% | $5.34 | $5.47 | $5.34 | 23.89M |
| 2026-09-10 | $5.28 | -0.19% | $5.27 | $5.30 | $5.23 | 15.28M |
| 2026-09-09 | $5.29 | -1.86% | $5.37 | $5.39 | $5.27 | 20.03M |
| 2026-09-08 | $5.39 | -3.06% | $5.55 | $5.56 | $5.37 | 17.99M |
| 2026-09-04 | $5.56 | +1.28% | $5.55 | $5.57 | $5.51 | 16.24M |
| 2026-09-03 | $5.49 | +4.17% | $5.35 | $5.52 | $5.31 | 18.73M |
| 2026-09-02 | $5.27 | -1.50% | $5.27 | $5.33 | $5.21 | 20.62M |
| 2026-09-01 | $5.35 | -2.55% | $5.38 | $5.41 | $5.31 | 19.57M |
| 2026-08-31 | $5.49 | +1.29% | $5.48 | $5.57 | $5.47 | 17.38M |
| 2026-08-28 | $5.42 | +2.65% | $5.47 | $5.49 | $5.37 | 23.91M |
| 2026-08-27 | $5.28 | +2.52% | $5.27 | $5.35 | $5.24 | 16.40M |
| 2026-08-26 | $5.15 | -2.09% | $5.27 | $5.29 | $5.14 | 19.74M |
| 2026-08-25 | $5.26 | +0.77% | $5.13 | $5.29 | $5.12 | 22.40M |
| 2026-08-24 | $5.22 | -3.51% | $5.26 | $5.30 | $5.14 | 25.92M |
| 2026-08-21 | $5.41 | +2.85% | $5.34 | $5.46 | $5.34 | 23.18M |
| 2026-08-20 | $5.26 | -3.13% | $5.16 | $5.30 | $5.11 | 25.57M |
| 2026-08-19 | $5.43 | +7.52% | $5.29 | $5.47 | $5.27 | 32.58M |
| 2026-08-18 | $5.05 | -1.37% | $5.16 | $5.20 | $5.05 | 14.15M |
| 2026-08-17 | $5.12 | -4.48% | $5.29 | $5.29 | $5.10 | 24.88M |
| 2026-08-14 | $5.36 | -0.19% | $5.36 | $5.43 | $5.33 | 10.33M |
| 2026-08-13 | $5.37 | +0.37% | $5.47 | $5.49 | $5.30 | 13.78M |
| 2026-08-12 | $5.35 | -1.83% | $5.45 | $5.45 | $5.31 | 16.35M |
| 2026-08-11 | $5.45 | -2.33% | $5.51 | $5.55 | $5.44 | 15.45M |
| 2026-08-10 | $5.58 | +1.09% | $5.55 | $5.65 | $5.49 | 18.66M |
| 2026-08-07 | $5.52 | -0.54% | $5.46 | $5.59 | $5.41 | 30.78M |
| 2026-08-06 | $5.55 | -1.42% | $5.61 | $5.65 | $5.54 | 13.55M |
| 2026-08-05 | $5.63 | -3.92% | $5.75 | $5.76 | $5.61 | 18.71M |
| 2026-08-04 | $5.86 | +3.72% | $5.66 | $5.87 | $5.64 | 23.78M |
| 2026-08-03 | $5.65 | -1.91% | $5.90 | $5.94 | $5.59 | 23.77M |
| 2026-07-31 | $5.76 | -1.71% | $5.85 | $5.90 | $5.68 | 34.13M |
| 2026-07-30 | $5.86 | -2.50% | $5.70 | $5.89 | $5.58 | 42.06M |
| 2026-07-29 | $6.01 | +4.34% | $5.95 | $6.13 | $5.92 | 34.51M |
| 2026-07-28 | $5.76 | +1.05% | $5.69 | $5.84 | $5.64 | 30.41M |
| 2026-07-27 | $5.70 | +0.18% | $5.63 | $5.71 | $5.58 | 23.81M |
| 2026-07-24 | $5.69 | -1.04% | $5.69 | $5.73 | $5.63 | 16.89M |
| 2026-07-23 | $5.75 | -0.86% | $5.73 | $5.76 | $5.68 | 16.43M |
| 2026-07-22 | $5.80 | +0.35% | $5.88 | $5.92 | $5.77 | 11.50M |
| 2026-07-21 | $5.78 | +0.52% | $5.64 | $5.81 | $5.63 | 10.16M |
| 2026-07-20 | $5.75 | -0.69% | $5.85 | $5.87 | $5.72 | 12.76M |
| 2026-07-17 | $5.79 | -2.85% | $5.86 | $5.93 | $5.78 | 13.95M |
| 2026-07-16 | $5.96 | +1.02% | $5.96 | $6.04 | $5.94 | 21.43M |
| 2026-07-15 | $5.90 | +3.69% | $5.89 | $5.95 | $5.83 | 21.03M |
| 2026-07-14 | $5.69 | +2.15% | $5.59 | $5.75 | $5.56 | 24.80M |
| 2026-07-13 | $5.57 | +1.27% | $5.65 | $5.75 | $5.54 | 20.42M |
| 2026-07-10 | $5.50 | +3.19% | $5.48 | $5.57 | $5.45 | 17.43M |
| 2026-07-09 | $5.33 | -1.30% | $5.32 | $5.36 | $5.25 | 25.50M |
| 2026-07-08 | $5.40 | -4.42% | $5.47 | $5.49 | $5.33 | 20.03M |
| 2026-07-07 | $5.65 | -2.59% | $5.81 | $5.83 | $5.65 | 13.76M |
| 2026-07-06 | $5.80 | -0.17% | $5.76 | $5.81 | $5.67 | 14.78M |
| 2026-07-02 | $5.81 | 0.00% | $5.89 | $5.93 | $5.79 | 20.10M |
| 2026-07-01 | $5.81 | +1.22% | $5.76 | $5.90 | $5.74 | 19.61M |
| 2026-06-30 | $5.74 | +3.05% | $5.60 | $5.76 | $5.60 | 17.83M |
| 2026-06-29 | $5.57 | -1.94% | $5.70 | $5.71 | $5.56 | 15.93M |
| 2026-06-26 | $5.68 | -1.05% | $5.63 | $5.75 | $5.61 | 18.05M |
| 2026-06-25 | $5.74 | -1.71% | $5.93 | $5.96 | $5.74 | 19.68M |
| 2026-06-24 | $5.84 | -2.01% | $5.90 | $6.00 | $5.83 | 20.86M |
| 2026-06-23 | $5.96 | -6.58% | $6.16 | $6.18 | $5.96 | 27.75M |
| 2026-06-22 | $6.38 | +0.63% | $6.30 | $6.51 | $6.30 | 18.48M |
| 2026-06-18 | $6.34 | -2.01% | $6.32 | $6.44 | $6.30 | 16.92M |
| 2026-06-17 | $6.47 | -2.56% | $6.72 | $6.79 | $6.47 | 23.16M |
| 2026-06-16 | $6.64 | -5.68% | $6.97 | $6.98 | $6.64 | 26.33M |
| 2026-06-15 | $7.04 | +2.47% | $7.28 | $7.30 | $7.02 | 21.96M |
| 2026-06-12 | $6.87 | -0.29% | $7.04 | $7.06 | $6.79 | 16.46M |
| 2026-06-11 | $6.89 | +4.87% | $6.57 | $6.91 | $6.55 | 22.22M |
| 2026-06-10 | $6.57 | -6.68% | $6.88 | $6.89 | $6.56 | 25.01M |
| 2026-06-09 | $7.04 | -0.56% | $7.19 | $7.28 | $6.89 | 18.16M |
| 2026-06-08 | $7.08 | -0.42% | $7.02 | $7.15 | $7.02 | 11.25M |
| 2026-06-05 | $7.11 | -3.79% | $7.36 | $7.40 | $7.08 | 13.98M |
| 2026-06-04 | $7.39 | +0.54% | $7.44 | $7.49 | $7.37 | 12.94M |