Stellantis N.V. STLAP
EURONEXT · France · Consumer Durables
€3.85-0.05 (-1.38%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | €3.85 | -1.38% | €3.85 | €3.91 | €3.81 | 4.15M |
| 2026-09-30 | €3.90 | -0.06% | €3.95 | €4.00 | €3.89 | 4.30M |
| 2026-09-29 | €3.90 | -3.50% | €4.05 | €4.10 | €3.87 | 3.91M |
| 2026-09-28 | €4.04 | +0.45% | €4.08 | €4.19 | €4.04 | 4.40M |
| 2026-09-25 | €4.03 | +1.44% | €3.96 | €4.03 | €3.93 | 4.43M |
| 2026-09-24 | €3.97 | -4.14% | €4.09 | €4.12 | €3.97 | 5.57M |
| 2026-09-23 | €4.14 | -1.95% | €4.24 | €4.24 | €4.13 | 3.21M |
| 2026-09-22 | €4.22 | -0.15% | €4.20 | €4.32 | €4.16 | 4.13M |
| 2026-09-21 | €4.23 | +0.75% | €4.25 | €4.28 | €4.22 | 3.37M |
| 2026-09-18 | €4.20 | -5.43% | €4.43 | €4.44 | €4.16 | 9.28M |
| 2026-09-17 | €4.44 | +2.43% | €4.37 | €4.50 | €4.37 | 3.12M |
| 2026-09-16 | €4.33 | -3.41% | €4.43 | €4.45 | €4.32 | 7.25M |
| 2026-09-15 | €4.49 | -1.10% | €4.54 | €4.59 | €4.46 | 2.19M |
| 2026-09-14 | €4.54 | -3.01% | €4.61 | €4.70 | €4.50 | 3.37M |
| 2026-09-11 | €4.68 | +3.10% | €4.58 | €4.70 | €4.52 | 4.20M |
| 2026-09-10 | €4.54 | -0.71% | €4.58 | €4.62 | €4.49 | 2.67M |
| 2026-09-09 | €4.57 | -2.10% | €4.67 | €4.72 | €4.55 | 3.46M |
| 2026-09-08 | €4.67 | -2.81% | €4.76 | €4.83 | €4.65 | 2.72M |
| 2026-09-07 | €4.80 | +0.48% | €4.77 | €4.87 | €4.77 | 2.73M |
| 2026-09-04 | €4.78 | +1.59% | €4.70 | €4.81 | €4.70 | 5.03M |
| 2026-09-03 | €4.70 | +4.28% | €4.54 | €4.71 | €4.51 | 3.04M |
| 2026-09-02 | €4.51 | -2.69% | €4.61 | €4.61 | €4.48 | 4.25M |
| 2026-09-01 | €4.64 | -2.60% | €4.74 | €4.81 | €4.59 | 5.60M |
| 2026-08-31 | €4.76 | +1.70% | €4.68 | €4.80 | €4.66 | 3.97M |
| 2026-08-28 | €4.68 | +2.36% | €4.58 | €4.72 | €4.56 | 4.77M |
| 2026-08-27 | €4.57 | +2.42% | €4.44 | €4.59 | €4.41 | 4.57M |
| 2026-08-26 | €4.47 | -0.50% | €4.52 | €4.54 | €4.44 | 3.55M |
| 2026-08-25 | €4.49 | +1.30% | €4.47 | €4.49 | €4.38 | 6.19M |
| 2026-08-24 | €4.43 | -4.71% | €4.57 | €4.57 | €4.43 | 7.17M |
| 2026-08-21 | €4.65 | +4.21% | €4.51 | €4.68 | €4.50 | 6.13M |
| 2026-08-20 | €4.46 | -3.86% | €4.68 | €4.76 | €4.38 | 8.08M |
| 2026-08-19 | €4.64 | +5.84% | €4.38 | €4.69 | €4.38 | 8.62M |
| 2026-08-18 | €4.38 | -0.92% | €4.42 | €4.49 | €4.38 | 5.53M |
| 2026-08-17 | €4.42 | -4.02% | €4.64 | €4.67 | €4.42 | 6.76M |
| 2026-08-14 | €4.61 | -0.43% | €4.65 | €4.70 | €4.61 | 3.89M |
| 2026-08-13 | €4.63 | -0.02% | €4.68 | €4.77 | €4.63 | 6.66M |
| 2026-08-12 | €4.63 | -2.52% | €4.75 | €4.79 | €4.61 | 6.70M |
| 2026-08-11 | €4.75 | -2.66% | €4.85 | €4.86 | €4.71 | 4.82M |
| 2026-08-10 | €4.88 | +1.75% | €4.80 | €4.88 | €4.75 | 3.87M |
| 2026-08-07 | €4.80 | -1.52% | €4.80 | €4.83 | €4.69 | 9.66M |
| 2026-08-06 | €4.87 | -0.72% | €4.91 | €4.95 | €4.84 | 3.88M |
| 2026-08-05 | €4.91 | -1.83% | €5.12 | €5.16 | €4.91 | 4.97M |
| 2026-08-04 | €5.00 | +1.15% | €4.92 | €5.03 | €4.86 | 5.76M |
| 2026-08-03 | €4.94 | -0.60% | €5.01 | €5.16 | €4.92 | 8.90M |
| 2026-07-31 | €4.97 | -1.69% | €5.10 | €5.22 | €4.96 | 9.22M |
| 2026-07-30 | €5.06 | -4.26% | €5.07 | €5.13 | €4.82 | 10.79M |
| 2026-07-29 | €5.28 | +4.14% | €5.18 | €5.34 | €5.11 | 7.07M |
| 2026-07-28 | €5.07 | +2.20% | €5.04 | €5.11 | €4.96 | 5.56M |
| 2026-07-27 | €4.96 | -0.94% | €5.09 | €5.11 | €4.87 | 4.64M |
| 2026-07-24 | €5.01 | -0.26% | €5.03 | €5.06 | €4.94 | 2.96M |
| 2026-07-23 | €5.02 | -1.37% | €5.07 | €5.15 | €5.00 | 3.30M |
| 2026-07-22 | €5.09 | +0.20% | €5.05 | €5.18 | €5.00 | 3.13M |
| 2026-07-21 | €5.08 | +0.65% | €5.05 | €5.11 | €4.93 | 4.17M |
| 2026-07-20 | €5.05 | -0.69% | €5.07 | €5.21 | €5.02 | 3.06M |
| 2026-07-17 | €5.08 | -3.13% | €5.15 | €5.24 | €5.08 | 6.11M |
| 2026-07-16 | €5.25 | +1.45% | €5.17 | €5.27 | €5.14 | 6.96M |
| 2026-07-15 | €5.17 | +3.58% | €5.00 | €5.20 | €4.97 | 5.74M |
| 2026-07-14 | €4.99 | +1.29% | €4.88 | €5.01 | €4.85 | 3.07M |
| 2026-07-13 | €4.93 | +1.85% | €4.84 | €5.03 | €4.77 | 4.00M |
| 2026-07-10 | €4.84 | +3.64% | €4.70 | €4.87 | €4.69 | 4.80M |
| 2026-07-09 | €4.67 | -0.48% | €4.69 | €4.73 | €4.59 | 6.01M |
| 2026-07-08 | €4.69 | -5.85% | €4.92 | €4.94 | €4.68 | 8.05M |
| 2026-07-07 | €4.99 | -0.84% | €5.07 | €5.16 | €4.98 | 4.56M |
| 2026-07-06 | €5.03 | +1.97% | €5.00 | €5.07 | €4.97 | 6.40M |
| 2026-07-03 | €4.93 | -3.47% | €5.07 | €5.11 | €4.88 | 6.90M |
| 2026-07-02 | €5.11 | -0.74% | €5.19 | €5.21 | €5.07 | 7.77M |
| 2026-07-01 | €5.14 | +3.27% | €5.08 | €5.15 | €4.98 | 6.97M |
| 2026-06-30 | €4.98 | +1.87% | €4.90 | €5.04 | €4.83 | 6.32M |
| 2026-06-29 | €4.89 | -2.66% | €5.03 | €5.07 | €4.88 | 6.25M |
| 2026-06-26 | €5.02 | -1.95% | €5.04 | €5.08 | €4.91 | 10.64M |
| 2026-06-25 | €5.12 | -1.10% | €5.19 | €5.26 | €5.10 | 7.24M |
| 2026-06-24 | €5.18 | -1.74% | €5.26 | €5.28 | €5.15 | 8.61M |
| 2026-06-23 | €5.27 | -6.66% | €5.45 | €5.49 | €5.26 | 9.65M |
| 2026-06-22 | €5.65 | +1.07% | €5.62 | €5.69 | €5.50 | 7.08M |
| 2026-06-19 | €5.59 | +0.34% | €5.55 | €5.67 | €5.55 | 4.54M |
| 2026-06-18 | €5.57 | -3.65% | €5.72 | €5.78 | €5.42 | 9.50M |
| 2026-06-17 | €5.78 | -3.21% | €5.81 | €5.91 | €5.76 | 6.40M |
| 2026-06-16 | €5.97 | -1.94% | €6.08 | €6.12 | €5.95 | 4.52M |
| 2026-06-15 | €6.09 | +3.24% | €6.16 | €6.28 | €6.09 | 7.91M |
| 2026-06-12 | €5.90 | +1.88% | €5.99 | €6.15 | €5.89 | 8.12M |
| 2026-06-11 | €5.79 | +0.22% | €5.76 | €5.80 | €5.65 | 6.28M |
| 2026-06-10 | €5.78 | -4.27% | €6.09 | €6.11 | €5.78 | 7.54M |
| 2026-06-09 | €6.04 | -1.79% | €6.11 | €6.29 | €6.04 | 4.86M |
| 2026-06-08 | €6.15 | -1.30% | €6.13 | €6.20 | €6.02 | 5.87M |
| 2026-06-05 | €6.23 | -3.02% | €6.40 | €6.49 | €6.23 | 3.10M |
| 2026-06-04 | €6.42 | +0.96% | €6.37 | €6.42 | €6.32 | 3.16M |
| 2026-06-03 | €6.36 | -4.04% | €6.55 | €6.57 | €6.31 | 4.36M |
| 2026-06-02 | €6.63 | -0.78% | €6.75 | €6.80 | €6.55 | 2.61M |
| 2026-06-01 | €6.68 | -2.58% | €6.87 | €6.90 | €6.65 | 3.83M |
| 2026-05-29 | €6.86 | -2.11% | €7.07 | €7.16 | €6.85 | 5.94M |