Stellantis N.V. STLAM
MIL · Italy · Consumer Durables
€3.84-0.06 (-1.51%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3.83 | -1.67% | €3.87 | €3.90 | €3.82 | 30.26M |
| 2026-09-30 | €3.90 | -0.24% | €3.95 | €4.00 | €3.89 | 43.40M |
| 2026-09-29 | €3.91 | -3.48% | €4.05 | €4.10 | €3.86 | 41.00M |
| 2026-09-28 | €4.05 | +0.37% | €4.09 | €4.19 | €4.05 | 41.97M |
| 2026-09-25 | €4.03 | +1.74% | €3.96 | €4.03 | €3.92 | 41.52M |
| 2026-09-24 | €3.96 | -4.31% | €4.08 | €4.12 | €3.96 | 50.92M |
| 2026-09-23 | €4.14 | -1.77% | €4.24 | €4.25 | €4.13 | 36.46M |
| 2026-09-22 | €4.22 | -0.24% | €4.22 | €4.32 | €4.16 | 41.74M |
| 2026-09-21 | €4.23 | +0.55% | €4.24 | €4.28 | €4.21 | 29.94M |
| 2026-09-18 | €4.20 | -5.23% | €4.43 | €4.44 | €4.15 | 91.70M |
| 2026-09-17 | €4.44 | +2.26% | €4.37 | €4.50 | €4.35 | 43.00M |
| 2026-09-16 | €4.34 | -3.33% | €4.43 | €4.45 | €4.31 | 58.76M |
| 2026-09-15 | €4.49 | -1.17% | €4.54 | €4.59 | €4.46 | 24.59M |
| 2026-09-14 | €4.54 | -2.78% | €4.60 | €4.70 | €4.49 | 33.16M |
| 2026-09-11 | €4.67 | +2.72% | €4.57 | €4.70 | €4.52 | 29.91M |
| 2026-09-10 | €4.55 | -0.46% | €4.57 | €4.62 | €4.49 | 30.69M |
| 2026-09-09 | €4.57 | -2.23% | €4.66 | €4.73 | €4.55 | 28.45M |
| 2026-09-08 | €4.67 | -2.80% | €4.77 | €4.83 | €4.65 | 30.00M |
| 2026-09-07 | €4.81 | +0.41% | €4.77 | €4.87 | €4.77 | 22.91M |
| 2026-09-04 | €4.79 | +1.80% | €4.71 | €4.81 | €4.71 | 36.23M |
| 2026-09-03 | €4.70 | +4.21% | €4.55 | €4.71 | €4.51 | 31.69M |
| 2026-09-02 | €4.51 | -2.79% | €4.61 | €4.62 | €4.47 | 35.72M |
| 2026-09-01 | €4.64 | -2.40% | €4.75 | €4.81 | €4.59 | 32.67M |
| 2026-08-31 | €4.76 | +1.60% | €4.68 | €4.80 | €4.66 | 37.36M |
| 2026-08-28 | €4.68 | +2.28% | €4.58 | €4.72 | €4.56 | 41.42M |
| 2026-08-27 | €4.58 | +2.58% | €4.45 | €4.59 | €4.41 | 34.43M |
| 2026-08-26 | €4.46 | -0.57% | €4.52 | €4.54 | €4.44 | 23.83M |
| 2026-08-25 | €4.49 | +1.40% | €4.46 | €4.49 | €4.38 | 33.91M |
| 2026-08-24 | €4.42 | -4.77% | €4.56 | €4.57 | €4.42 | 44.49M |
| 2026-08-21 | €4.65 | +4.00% | €4.51 | €4.68 | €4.49 | 39.56M |
| 2026-08-20 | €4.47 | -3.71% | €4.68 | €4.77 | €4.38 | 59.91M |
| 2026-08-19 | €4.64 | +5.90% | €4.38 | €4.69 | €4.37 | 60.37M |
| 2026-08-18 | €4.38 | -1.11% | €4.43 | €4.49 | €4.38 | 34.11M |
| 2026-08-17 | €4.43 | -4.11% | €4.64 | €4.67 | €4.42 | 49.85M |
| 2026-08-14 | €4.62 | -0.14% | €4.66 | €4.70 | €4.61 | 29.74M |
| 2026-08-13 | €4.63 | -0.05% | €4.68 | €4.77 | €4.63 | 43.50M |
| 2026-08-12 | €4.63 | -2.56% | €4.75 | €4.79 | €4.61 | 49.41M |
| 2026-08-11 | €4.75 | -2.60% | €4.85 | €4.86 | €4.71 | 34.36M |
| 2026-08-10 | €4.88 | +1.85% | €4.79 | €4.88 | €4.75 | 33.77M |
| 2026-08-07 | €4.79 | -1.66% | €4.80 | €4.84 | €4.69 | 61.73M |
| 2026-08-06 | €4.87 | -0.62% | €4.91 | €4.95 | €4.84 | 29.67M |
| 2026-08-05 | €4.90 | -1.82% | €5.08 | €5.16 | €4.90 | 40.23M |
| 2026-08-04 | €4.99 | +0.89% | €4.92 | €5.03 | €4.86 | 52.26M |
| 2026-08-03 | €4.95 | -0.29% | €5.01 | €5.16 | €4.92 | 58.07M |
| 2026-07-31 | €4.96 | -1.96% | €5.11 | €5.21 | €4.96 | 78.29M |
| 2026-07-30 | €5.06 | -4.31% | €4.99 | €5.13 | €4.82 | 114.39M |
| 2026-07-29 | €5.29 | +4.20% | €5.15 | €5.34 | €5.11 | 60.20M |
| 2026-07-28 | €5.08 | +2.22% | €5.02 | €5.10 | €4.96 | 37.16M |
| 2026-07-27 | €4.97 | -1.08% | €5.08 | €5.11 | €4.87 | 38.50M |
| 2026-07-24 | €5.02 | 0.00% | €4.99 | €5.06 | €4.94 | 23.42M |
| 2026-07-23 | €5.02 | -1.32% | €5.06 | €5.15 | €5.00 | 21.12M |
| 2026-07-22 | €5.09 | +0.20% | €5.04 | €5.18 | €5.00 | 25.23M |
| 2026-07-21 | €5.08 | +0.49% | €5.07 | €5.11 | €4.93 | 33.73M |
| 2026-07-20 | €5.05 | -0.67% | €5.06 | €5.21 | €5.04 | 20.23M |
| 2026-07-17 | €5.09 | -3.12% | €5.15 | €5.24 | €5.08 | 28.61M |
| 2026-07-16 | €5.25 | +1.63% | €5.18 | €5.27 | €5.15 | 28.71M |
| 2026-07-15 | €5.17 | +3.34% | €5.00 | €5.20 | €4.97 | 38.12M |
| 2026-07-14 | €5.00 | +1.40% | €4.86 | €5.01 | €4.85 | 29.84M |
| 2026-07-13 | €4.93 | +1.99% | €4.84 | €5.03 | €4.77 | 31.30M |
| 2026-07-10 | €4.83 | +3.39% | €4.70 | €4.87 | €4.69 | 34.76M |
| 2026-07-09 | €4.68 | -0.43% | €4.69 | €4.73 | €4.59 | 34.32M |
| 2026-07-08 | €4.70 | -5.78% | €4.91 | €4.94 | €4.68 | 55.83M |
| 2026-07-07 | €4.98 | -0.75% | €5.07 | €5.16 | €4.98 | 30.71M |
| 2026-07-06 | €5.02 | +1.77% | €5.01 | €5.07 | €4.97 | 35.24M |
| 2026-07-03 | €4.93 | -3.55% | €5.07 | €5.11 | €4.88 | 43.56M |
| 2026-07-02 | €5.11 | -0.53% | €5.17 | €5.21 | €5.07 | 41.87M |
| 2026-07-01 | €5.14 | +3.35% | €5.07 | €5.15 | €4.98 | 32.14M |
| 2026-06-30 | €4.98 | +1.88% | €4.90 | €5.04 | €4.83 | 37.43M |
| 2026-06-29 | €4.88 | -2.76% | €5.03 | €5.07 | €4.88 | 31.32M |
| 2026-06-26 | €5.02 | -2.05% | €5.05 | €5.08 | €4.91 | 45.33M |
| 2026-06-25 | €5.13 | -0.95% | €5.20 | €5.27 | €5.10 | 32.95M |
| 2026-06-24 | €5.18 | -1.82% | €5.25 | €5.28 | €5.15 | 36.70M |
| 2026-06-23 | €5.27 | -6.74% | €5.48 | €5.49 | €5.25 | 49.47M |
| 2026-06-22 | €5.65 | +1.45% | €5.63 | €5.69 | €5.50 | 24.61M |
| 2026-06-19 | €5.57 | +0.13% | €5.52 | €5.68 | €5.51 | 31.66M |
| 2026-06-18 | €5.57 | -3.67% | €5.73 | €5.78 | €5.42 | 67.37M |
| 2026-06-17 | €5.78 | -3.25% | €5.80 | €5.91 | €5.76 | 37.38M |
| 2026-06-16 | €5.97 | -1.87% | €6.09 | €6.12 | €5.95 | 27.33M |
| 2026-06-15 | €6.09 | +3.28% | €6.15 | €6.28 | €6.09 | 47.33M |
| 2026-06-12 | €5.89 | +1.74% | €5.99 | €6.15 | €5.89 | 49.40M |
| 2026-06-11 | €5.79 | +0.35% | €5.75 | €5.81 | €5.65 | 37.84M |
| 2026-06-10 | €5.77 | -4.34% | €6.09 | €6.11 | €5.77 | 41.86M |
| 2026-06-09 | €6.03 | -1.90% | €6.11 | €6.29 | €6.03 | 27.81M |
| 2026-06-08 | €6.15 | -1.13% | €6.11 | €6.20 | €6.01 | 31.39M |
| 2026-06-05 | €6.22 | -3.19% | €6.42 | €6.49 | €6.22 | 22.92M |
| 2026-06-04 | €6.43 | +1.01% | €6.38 | €6.43 | €6.32 | 20.10M |
| 2026-06-03 | €6.36 | -4.04% | €6.59 | €6.59 | €6.31 | 33.80M |
| 2026-06-02 | €6.63 | -0.72% | €6.77 | €6.80 | €6.55 | 21.05M |
| 2026-06-01 | €6.68 | -2.74% | €6.87 | €6.90 | €6.65 | 27.26M |
| 2026-05-29 | €6.86 | -1.90% | €7.07 | €7.16 | €6.84 | 40.06M |