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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	7.68	7.73	7.73	7.85	7.6	16.75M
February 19, 2026	7.67	7.51	7.51	7.68	7.48	12.94M
February 18, 2026	7.82	7.84	7.84	7.95	7.79	11.84M
February 17, 2026	7.89	7.83	7.83	7.91	7.68	13.79M
February 13, 2026	7.92	7.75	7.75	7.94	7.73	11.3M
February 12, 2026	7.83	7.9	7.9	8.05	7.79	19.94M
February 11, 2026	7.49	7.62	7.62	7.66	7.48	14.88M
February 10, 2026	7.41	7.48	7.48	7.58	7.39	19.24M
February 09, 2026	7.5	7.31	7.31	7.58	7.3	30.72M
February 06, 2026	7.16	7.28	7.28	7.45	7.03	93.08M
February 05, 2026	9.73	9.54	9.54	9.82	9.51	16.08M
February 04, 2026	10.24	10.23	10.23	10.42	10.12	20.55M
February 03, 2026	9.82	9.92	9.92	10.11	9.75	18.07M
February 02, 2026	9.87	9.9	9.9	10.04	9.8	20.51M
January 30, 2026	9.85	9.87	9.87	9.9	9.71	15.46M
January 29, 2026	9.77	9.86	9.86	9.86	9.64	11.63M
January 28, 2026	9.85	9.7	9.7	9.87	9.67	9.13M
January 27, 2026	9.62	9.75	9.75	9.79	9.61	11.54M
January 26, 2026	9.78	9.68	9.68	9.79	9.64	9.78M
January 23, 2026	9.66	9.74	9.74	9.78	9.63	8.72M
January 22, 2026	9.75	9.79	9.79	9.94	9.74	17.33M
January 21, 2026	9.51	9.92	9.92	9.94	9.5	22.67M
January 20, 2026	9.5	9.36	9.36	9.57	9.32	17.92M
January 16, 2026	9.84	9.6	9.6	9.86	9.59	19.98M
January 15, 2026	10.07	10.02	10.02	10.09	9.94	10.27M
January 14, 2026	10.21	10.17	10.17	10.26	10.1	10.91M
January 13, 2026	10.33	10.1	10.1	10.36	10.07	18.69M
January 12, 2026	10.64	10.45	10.45	10.64	10.44	13.37M
January 09, 2026	11.26	10.91	10.91	11.32	10.76	17.01M
January 08, 2026	10.68	11.05	11.05	11.13	10.65	24.1M
January 07, 2026	10.96	10.78	10.78	11	10.78	8.13M
January 06, 2026	10.95	11.09	11.09	11.12	10.94	13.59M
January 05, 2026	11.3	11.31	11.31	11.35	11.26	9.65M
January 02, 2026	11.3	11.42	11.42	11.47	11.23	11.32M
December 31, 2025	10.95	10.89	10.89	10.98	10.88	5.95M
December 30, 2025	11.07	11.04	11.04	11.2	11.04	6.54M
December 29, 2025	11.07	11.05	11.05	11.1	11.01	6.69M
December 26, 2025	11.01	11.05	11.05	11.08	11.01	3.04M
December 24, 2025	11.01	11.03	11.03	11.06	10.92	3.71M
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

Stellantis N.V. (STLA) NYSE