Stellantis N.V. (STLA)
NYSE:STLA
Time Period
1Y
Events
Historical Prices
Rows:
Jun 01, 2026
7.82
7.85
7.68
7.82
7.82
-2.01%
12,712,850
0.62
May 29, 2026
8.26
8.33
7.95
7.98
7.98
-2.68%
20,863,109
1.01
May 28, 2026
8.04
8.24
8.02
8.20
8.20
+0.49%
15,306,490
0.74
May 27, 2026
8.12
8.24
8.10
8.16
8.16
+4.48%
18,667,279
0.90
May 26, 2026
7.77
7.89
7.77
7.81
7.81
+2.63%
19,879,211
0.97
May 22, 2026
7.65
7.73
7.51
7.61
7.61
+0.66%
24,484,480
1.20
May 21, 2026
7.18
7.65
6.97
7.56
7.56
+0.40%
47,897,207
2.43
May 20, 2026
7.40
7.57
7.32
7.53
7.53
+2.45%
14,609,810
0.74
May 19, 2026
7.37
7.43
7.32
7.35
7.35
-0.81%
12,800,700
0.65
May 18, 2026
7.51
7.52
7.36
7.41
7.41
-1.07%
14,268,540
0.72
May 15, 2026
7.60
7.64
7.43
7.49
7.49
-4.46%
15,752,270
0.80
May 14, 2026
7.85
7.91
7.76
7.84
7.84
+3.16%
14,250,900
0.73
May 13, 2026
7.31
7.65
7.24
7.60
7.60
+2.70%
19,577,250
1.01
May 12, 2026
7.45
7.47
7.32
7.40
7.40
-0.80%
14,731,190
0.76
May 11, 2026
7.60
7.62
7.45
7.46
7.46
-3.62%
16,969,570
0.87
May 08, 2026
7.64
7.77
7.57
7.74
7.74
+3.48%
11,751,910
0.60
May 07, 2026
7.62
7.62
7.46
7.48
7.48
-2.35%
15,715,140
0.80
May 06, 2026
7.63
7.73
7.52
7.66
7.66
+6.39%
17,830,721
0.85
May 05, 2026
7.14
7.26
7.08
7.20
7.20
+1.69%
12,251,040
0.58
May 04, 2026
7.24
7.35
7.07
7.08
7.08
-0.70%
24,039,811
1.15
May 01, 2026
7.30
7.38
7.02
7.13
7.13
-2.06%
28,489,551
1.37
Apr 30, 2026
7.18
7.35
7.12
7.28
7.28
-5.45%
33,572,699
1.63
Apr 29, 2026
7.77
7.81
7.68
7.70
7.70
-2.04%
17,384,170
0.85
Apr 28, 2026
7.92
7.99
7.75
7.86
7.86
-1.63%
13,669,790
0.67
Apr 27, 2026
8.13
8.17
7.97
7.99
7.99
-0.87%
11,529,900
0.56
Apr 24, 2026
8.20
8.20
7.96
8.06
8.06
-2.77%
16,866,811
0.83
Apr 23, 2026
8.49
8.55
8.22
8.29
8.29
-2.47%
17,263,551
0.85
Apr 22, 2026
8.73
8.73
8.48
8.50
8.50
-1.05%
14,217,680
0.70
Apr 21, 2026
8.77
8.83
8.55
8.59
8.59
-1.15%
13,061,410
0.64
Apr 20, 2026
8.57
8.72
8.54
8.69
8.69
+0.81%
13,068,820
0.64
Apr 17, 2026
8.52
8.81
8.52
8.62
8.62
+5.77%
22,059,730
1.08
Apr 16, 2026
8.26
8.31
8.11
8.15
8.15
-1.81%
15,935,680
0.79
Apr 15, 2026
8.42
8.43
8.27
8.30
8.30
+1.72%
23,123,920
1.15
Apr 14, 2026
8.12
8.18
8.09
8.16
8.16
+2.26%
17,368,100
0.87
Apr 13, 2026
7.85
7.98
7.80
7.98
7.98
-0.75%
20,462,090
1.03
Apr 10, 2026
8.04
8.15
8.00
8.04
8.04
+1.39%
19,713,250
1.00
Apr 09, 2026
7.70
7.99
7.65
7.93
7.93
+2.19%
27,463,391
1.41
Apr 08, 2026
7.99
8.03
7.72
7.76
7.76
+4.58%
31,349,260
1.62
Apr 07, 2026
7.50
7.50
7.27
7.42
7.42
-0.80%
25,022,840
1.30
Apr 06, 2026
7.51
7.57
7.42
7.48
7.48
-0.93%
21,870,029
1.15
Apr 03, 2026
7.44
7.63
7.36
7.55
7.55
0.00%
0
0.00
Apr 02, 2026
7.44
7.63
7.36
7.55
7.55
+1.62%
31,199,820
1.65
Apr 01, 2026
7.27
7.44
7.19
7.43
7.43
+4.80%
37,667,398
2.03
Mar 31, 2026
6.91
7.17
6.85
7.09
7.09
+5.04%
28,257,270
1.55
Mar 30, 2026
6.83
6.92
6.71
6.75
6.75
+0.60%
27,163,250
1.52
Mar 27, 2026
6.83
6.85
6.69
6.71
6.71
-0.59%
21,075,529
1.20
Mar 26, 2026
6.74
6.91
6.71
6.75
6.75
-1.89%
25,774,150
1.49
Mar 25, 2026
6.90
6.99
6.84
6.88
6.88
+1.93%
23,101,160
1.36
Mar 24, 2026
6.55
6.82
6.53
6.75
6.75
+2.43%
30,930,850
1.86
Mar 23, 2026
6.56
6.72
6.51
6.59
6.59
+4.11%
24,606,971
1.49
Rows: