Stellantis N.V. - STLA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	10.1	10.24	10.24	10.27	10.05	13.06M
November 06, 2025	10.23	10.08	10.08	10.3	10.01	18.25M
November 05, 2025	10.06	10.25	10.25	10.36	10.03	17.47M
November 04, 2025	9.89	9.82	9.82	9.98	9.81	15.76M
November 03, 2025	10.2	10.22	10.22	10.24	10.09	14.27M
October 31, 2025	10.3	10.14	10.14	10.3	10.07	11.77M
October 30, 2025	10.16	10.14	10.14	10.36	9.97	24.99M
October 29, 2025	11.27	11.21	11.21	11.43	11.1	20.94M
October 28, 2025	11.02	11.31	11.31	11.31	11.01	25.33M
October 27, 2025	11.02	10.94	10.94	11.06	10.9	13.18M
October 24, 2025	10.87	10.88	10.88	11	10.82	13.25M
October 23, 2025	10.77	10.76	10.76	10.81	10.63	12.12M
October 22, 2025	10.8	10.8	10.8	10.94	10.72	19.99M
October 21, 2025	10.84	11.12	11.12	11.14	10.77	21.51M
October 20, 2025	10.49	10.69	10.69	10.75	10.47	16.63M
October 17, 2025	10.35	10.56	10.56	10.56	10.32	21.95M
October 16, 2025	10.19	10.23	10.23	10.37	10.12	20.24M
October 15, 2025	9.95	10.12	10.12	10.15	9.9	19.48M
October 14, 2025	9.68	9.91	9.91	9.93	9.65	21.74M
October 13, 2025	10.13	10.17	10.17	10.23	10.06	19.06M
October 10, 2025	10.67	9.81	9.81	10.67	9.81	21.04M
October 09, 2025	10.94	10.59	10.59	10.94	10.57	19.05M
October 08, 2025	10.82	10.8	10.8	10.87	10.75	11.31M
October 07, 2025	11.04	10.85	10.85	11.09	10.81	22.52M
October 06, 2025	10.82	10.79	10.79	10.99	10.7	16.33M
October 03, 2025	10.42	10.73	10.73	10.75	10.4	15.23M
October 02, 2025	10.31	10.4	10.4	10.51	10.23	32.59M
October 01, 2025	9.44	9.64	9.64	9.65	9.43	20.29M
September 30, 2025	9.25	9.34	9.34	9.34	9.18	14.44M
September 29, 2025	9.36	9.35	9.35	9.4	9.22	19.21M
September 26, 2025	9.24	9.23	9.23	9.29	9.16	18.01M
September 25, 2025	9.44	9.31	9.31	9.48	9.22	17.42M
September 24, 2025	9.63	9.63	9.63	9.76	9.55	19.79M
September 23, 2025	9.85	9.89	9.89	10.03	9.82	18.9M
September 22, 2025	9.64	9.74	9.74	9.77	9.6	17.15M
September 19, 2025	10.1	9.88	9.88	10.15	9.82	20.91M
September 18, 2025	9.88	9.98	9.98	9.99	9.81	18.82M
September 17, 2025	9.63	9.68	9.68	10.03	9.58	18.55M
September 16, 2025	9.68	9.72	9.72	9.79	9.59	19.21M
September 15, 2025	9.52	9.63	9.63	9.64	9.45	14.47M
September 12, 2025	9.39	9.32	9.32	9.44	9.27	11.96M
September 11, 2025	9.02	9.57	9.57	9.58	8.99	27.75M
September 10, 2025	8.81	8.75	8.75	8.82	8.69	11.97M
September 09, 2025	9	8.92	8.92	9.11	8.89	9.2M
September 08, 2025	9	8.96	8.96	9.01	8.8	14M
September 05, 2025	9.16	9.08	9.08	9.38	9.05	11.7M
September 04, 2025	8.97	9.08	9.08	9.09	8.94	16.37M
September 03, 2025	9.3	9.14	9.14	9.35	9.09	12.14M
September 02, 2025	9.43	9.41	9.41	9.51	9.34	11.86M
August 29, 2025	9.56	9.63	9.63	9.7	9.56	8.43M
August 28, 2025	9.78	9.64	9.64	9.79	9.55	10.6M
August 27, 2025	9.61	9.52	9.52	9.74	9.45	13.22M
August 26, 2025	9.9	9.83	9.83	10.01	9.79	8.81M
August 25, 2025	10.05	9.93	9.93	10.1	9.92	10.7M
August 22, 2025	9.73	10.13	10.13	10.19	9.72	16.26M
August 21, 2025	9.68	9.64	9.64	9.69	9.57	7.77M
August 20, 2025	9.85	9.77	9.77	9.95	9.76	8.29M
August 19, 2025	9.9	9.94	9.94	10.04	9.87	12.02M
August 18, 2025	9.62	9.68	9.68	9.74	9.59	8.52M
August 15, 2025	9.85	9.79	9.79	9.91	9.79	8.96M

Stellantis N.V. (STLA) NYSE