Stellantis N.V. - 8TI.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	9.54	9.38	9.38	9.57	9.3	70,521
December 22, 2025	9.89	9.45	9.45	9.89	9.37	180,828
December 19, 2025	9.97	9.9	9.89	10.01	9.89	81,895
December 18, 2025	9.99	10.03	10.03	10.06	9.84	100,789
December 17, 2025	10.1	10.02	10.02	10.1	9.94	54,497
December 16, 2025	10.15	10.11	10.11	10.33	10.06	60,247
December 15, 2025	10.19	10.18	10.18	10.26	10.02	90,235
December 12, 2025	10.08	10.07	10.07	10.18	10.04	75,332
December 11, 2025	10.04	10.02	10.02	10.11	9.82	160,856
December 10, 2025	10.11	10.17	10.17	10.19	10.04	102,686
December 09, 2025	10.33	10.13	10.13	10.33	10.08	149,020
December 08, 2025	10.37	10.28	10.28	10.43	10.23	78,502
December 05, 2025	10.36	10.43	10.43	10.5	10.26	284,191
December 04, 2025	9.88	10.22	10.22	10.3	9.82	280,458
December 03, 2025	9.77	9.84	9.84	9.9	9.59	462,962
December 02, 2025	9.19	9.14	9.14	9.22	9.1	76,033
December 01, 2025	9.07	9.21	9.21	9.3	9.03	124,689
November 28, 2025	9.01	9.2	9.2	9.2	8.99	92,228
November 27, 2025	8.96	9.02	9.02	9.12	8.93	85,835
November 26, 2025	9.05	8.97	8.97	9.05	8.87	98,147
November 25, 2025	8.79	9.04	9.04	9.12	8.71	180,677
November 24, 2025	8.62	8.77	8.77	8.81	8.6	132,139
November 21, 2025	8.09	8.46	8.46	8.48	8.08	167,207
November 20, 2025	8.49	8.2	8.2	8.5	8.17	100,621
November 19, 2025	8.42	8.42	8.42	8.51	8.35	119,595
November 18, 2025	8.59	8.41	8.41	8.61	8.3	276,795
November 17, 2025	9.03	8.78	8.78	9.05	8.73	64,822
November 14, 2025	9.1	9.02	9.02	9.13	8.87	71,839
November 13, 2025	9.37	9.26	9.26	9.37	9.2	41,181
November 12, 2025	9.36	9.23	9.23	9.49	9.22	132,787
November 11, 2025	8.93	9.28	9.28	9.38	8.93	262,976
November 10, 2025	8.89	8.92	8.92	9.04	8.84	106,696
November 07, 2025	8.81	8.72	8.72	8.88	8.63	115,516
November 06, 2025	8.85	8.71	8.71	8.96	8.69	206,475
November 05, 2025	8.51	8.8	8.8	8.9	8.51	111,282
November 04, 2025	8.69	8.62	8.62	8.73	8.59	147,705
November 03, 2025	8.82	8.84	8.84	9.05	8.77	96,620
October 31, 2025	8.91	8.76	8.76	8.98	8.76	157,087
October 30, 2025	9.32	8.86	8.86	9.41	8.63	761,217
October 29, 2025	9.73	9.71	9.71	9.91	9.65	193,178
October 28, 2025	9.5	9.58	9.58	9.64	9.43	117,225
October 27, 2025	9.51	9.43	9.43	9.53	9.38	58,004
October 24, 2025	9.3	9.44	9.44	9.44	9.23	114,900
October 23, 2025	9.32	9.22	9.22	9.36	9.17	74,549
October 22, 2025	9.47	9.33	9.33	9.51	9.25	140,417
October 21, 2025	9.17	9.53	9.53	9.58	9.13	266,242
October 20, 2025	8.97	9.11	9.11	9.21	8.87	84,387
October 17, 2025	8.63	8.9	8.9	8.96	8.63	145,510
October 16, 2025	8.67	8.81	8.81	8.85	8.61	104,926
October 15, 2025	8.66	8.67	8.67	8.69	8.52	219,342
October 14, 2025	8.55	8.38	8.38	8.55	8.33	237,756
October 13, 2025	8.72	8.78	8.78	8.91	8.7	152,863
October 10, 2025	9.45	8.58	8.58	9.48	8.58	298,417
October 09, 2025	9.44	9.23	9.23	9.52	9.18	185,173
October 08, 2025	9.32	9.3	9.3	9.47	9.28	116,479
October 07, 2025	9.31	9.43	9.43	9.5	9.25	230,375
October 06, 2025	9.18	9.32	9.32	9.36	9.05	459,142
October 03, 2025	8.94	9	9	9.04	8.85	251,024
October 02, 2025	8.53	8.8	8.8	8.93	8.53	713,748
October 01, 2025	7.88	8.13	8.13	8.16	7.87	186,381

Stellantis N.V. (8TI.DE) XETRA