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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	11.19	11.02	11.02	11.21	11.02	8M
December 22, 2025	11.4	11.08	11.08	11.44	11.01	19.04M
December 19, 2025	11.62	11.54	11.54	11.7	11.53	9.88M
December 18, 2025	11.74	11.65	11.65	11.78	11.62	10.21M
December 17, 2025	11.67	11.67	11.67	11.85	11.66	7.7M
December 16, 2025	11.93	11.83	11.83	12	11.77	10.1M
December 15, 2025	11.9	11.93	11.93	11.98	11.77	9.16M
December 12, 2025	11.89	11.78	11.78	11.94	11.75	8.07M
December 11, 2025	11.76	11.8	11.8	11.84	11.71	11.63M
December 10, 2025	11.84	12.12	12.12	12.15	11.75	11.75M
December 09, 2025	11.79	11.68	11.68	11.89	11.66	9.43M
December 08, 2025	11.95	11.94	11.94	12.03	11.9	5.97M
December 05, 2025	12.08	12.05	12.05	12.22	12.03	14.05M
December 04, 2025	11.93	11.84	11.84	11.99	11.82	13.7M
December 03, 2025	11.18	11.46	11.46	11.51	11.17	15.79M
December 02, 2025	10.65	10.95	10.95	10.97	10.56	21.87M
December 01, 2025	10.54	10.65	10.65	10.84	10.53	9.18M
November 28, 2025	10.47	10.66	10.66	10.68	10.47	6.29M
November 26, 2025	10.29	10.32	10.32	10.43	10.28	11.53M
November 25, 2025	10.2	10.54	10.54	10.57	10.18	19.7M
November 24, 2025	9.94	10.13	10.13	10.17	9.94	9.03M
November 21, 2025	9.62	9.87	9.87	9.96	9.59	20.07M
November 20, 2025	9.58	9.23	9.23	9.65	9.22	16.92M
November 19, 2025	9.77	9.69	9.69	9.84	9.66	7.81M
November 18, 2025	9.71	9.74	9.74	9.81	9.62	11.15M
November 17, 2025	10.31	9.98	9.98	10.31	9.91	15.87M
November 14, 2025	10.32	10.38	10.38	10.52	10.3	9.88M
November 13, 2025	10.75	10.62	10.62	10.86	10.6	12.74M
November 12, 2025	10.77	10.72	10.72	10.88	10.66	11.81M
November 11, 2025	10.55	10.76	10.76	10.89	10.52	22.6M
November 10, 2025	10.42	10.36	10.36	10.45	10.25	16M
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

Stellantis N.V. (STLA) NYSE