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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2026	8.61	8.19	8.19	8.62	8.13	270,037
February 04, 2026	8.36	8.68	8.68	8.81	8.34	323,977
February 03, 2026	8.36	8.37	8.37	8.55	8.3	138,636
February 02, 2026	8.24	8.45	8.45	8.49	8.22	100,550
January 30, 2026	8.19	8.28	8.28	8.28	8.11	110,345
January 29, 2026	8.16	8.12	8.12	8.27	8.08	167,174
January 28, 2026	8.14	8.2	8.2	8.32	8.05	185,237
January 27, 2026	8.16	8.16	8.16	8.18	8.02	172,160
January 26, 2026	8.22	8.13	8.13	8.25	8.11	139,572
January 23, 2026	8.31	8.29	8.29	8.35	8.17	135,645
January 22, 2026	8.46	8.4	8.4	8.47	8.26	151,165
January 21, 2026	8.06	8.24	8.24	8.26	8.04	118,845
January 20, 2026	8.15	8.09	8.09	8.17	8.02	142,948
January 19, 2026	8.14	8.24	8.24	8.29	8.12	221,184
January 16, 2026	8.6	8.4	8.4	8.6	8.39	124,451
January 15, 2026	8.74	8.67	8.67	8.76	8.58	80,362
January 14, 2026	8.69	8.69	8.69	8.85	8.63	139,598
January 13, 2026	9.01	8.68	8.68	9.01	8.65	359,684
January 12, 2026	9.24	9.01	9.01	9.24	8.96	217,661
January 09, 2026	9.48	9.42	9.42	9.72	9.4	110,547
January 08, 2026	9.14	9.43	9.43	9.46	8.99	383,858
January 07, 2026	9.41	9.27	9.27	9.46	9.26	137,431
January 06, 2026	9.71	9.39	9.39	9.71	9.34	159,419
January 05, 2026	9.73	9.61	9.61	9.84	9.51	126,526
January 02, 2026	9.49	9.72	9.72	9.72	9.49	106,728
December 30, 2025	9.38	9.45	9.45	9.47	9.38	31,539
December 29, 2025	9.37	9.42	9.42	9.44	9.3	131,312
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

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