Dark

STLA
Stellantis N.V.
stock NYSE

Market Open

Apr 1, 2026 11:08:28 AM EDT

7.32USD+3.315%(+0.23)7,135,021

7.32Bid 7.33Ask 0.01Spread

Pre-market

Apr 1, 2026 9:28:30 AM EDT

7.27USD+2.539%(+0.18)179,457

After-hours

Mar 31, 2026 4:53:30 PM EDT

7.09USD-0.211%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-01	7.2600	7.3200	7.2000	7.3200	+3.244%	7,135,021	0.000%
2026-03-31	6.9100	7.1662	6.8500	7.0900	+5.037%	28,257,267	+3.244%
2026-03-30	6.8300	6.9200	6.7050	6.7500	+0.596%	27,163,252	+8.444%
2026-03-27	6.8300	6.8450	6.6900	6.7100	-0.593%	21,129,638	+9.091%
2026-03-26	6.7400	6.9100	6.7050	6.7500	-1.890%	25,777,385	+8.444%
2026-03-25	6.9000	6.9900	6.8400	6.8800	+1.926%	23,107,181	+6.395%
2026-03-24	6.5500	6.8150	6.5250	6.7500	+2.428%	30,935,953	+8.444%
2026-03-23	6.5600	6.7193	6.5100	6.5900	+4.107%	24,624,177	+11.077%
2026-03-20	6.4500	6.4972	6.2800	6.3300	-2.615%	22,785,999	+15.640%
2026-03-19	6.4400	6.5500	6.3800	6.5000	0.000%	24,407,178	+12.615%
2026-03-18	6.6200	6.6700	6.4807	6.5000	-3.130%	22,335,513	+12.615%
2026-03-17	6.7900	6.9200	6.7000	6.7100	+2.131%	29,104,116	+9.091%
2026-03-16	6.5000	6.6400	6.4650	6.5700	+1.077%	19,955,449	+11.416%
2026-03-13	6.8000	6.8100	6.5000	6.5000	-5.248%	23,406,880	+12.615%
2026-03-12	6.7500	6.9093	6.6300	6.8600	-0.435%	25,488,065	+6.706%
2026-03-11	6.9600	7.0750	6.8600	6.8900	-0.145%	14,362,353	+6.241%
2026-03-10	7.1200	7.1800	6.8950	6.9000	-2.405%	18,642,496	+6.087%
2026-03-09	6.9900	7.0800	6.8500	7.0700	-1.119%	23,294,839	+3.536%
2026-03-06	7.1700	7.2600	7.1327	7.1500	-1.651%	11,919,427	+2.378%
2026-03-05	7.3750	7.5050	7.2100	7.2700	-2.677%	19,208,758	+0.688%
2026-03-04	7.5750	7.6700	7.4600	7.4700	-0.267%	13,329,385	-2.008%
2026-03-03	7.1600	7.5050	7.1101	7.4900	-1.835%	23,639,242	-2.270%
2026-03-02	7.6300	7.6850	7.5300	7.6300	-5.686%	22,840,543	-4.063%
2026-02-27	8.0150	8.2650	7.9950	8.0900	+0.497%	16,353,227	-9.518%
2026-02-26	8.1300	8.2150	7.9100	8.0500	+4.410%	21,315,093	-9.068%
2026-02-25	7.7750	7.8200	7.6701	7.7100	-0.772%	11,286,156	-5.058%
2026-02-24	7.7150	7.8000	7.6800	7.7700	+2.237%	11,098,339	-5.792%
2026-02-23	7.7100	7.7450	7.5700	7.6000	-1.682%	10,406,159	-3.684%
2026-02-20	7.6800	7.8450	7.6000	7.7300	+2.929%	16,776,943	-5.304%
2026-02-19	7.6700	7.6800	7.4800	7.5100	-4.209%	12,944,887	-2.530%
2026-02-18	7.8200	7.9450	7.7850	7.8400	+0.128%	11,844,265	-6.633%
2026-02-17	7.8850	7.9100	7.6814	7.8300	+1.032%	13,786,489	-6.513%
2026-02-13	7.9200	7.9300	7.7300	7.7500	-1.899%	12,165,416	-5.548%
2026-02-12	7.8300	8.0500	7.7850	7.9000	+3.675%	19,936,719	-7.342%
2026-02-11	7.4900	7.6600	7.4800	7.6200	+1.872%	14,876,247	-3.937%
2026-02-10	7.4100	7.5800	7.3900	7.4800	+2.326%	19,243,124	-2.139%
2026-02-09	7.5000	7.5799	7.2950	7.3100	+0.412%	30,714,375	+0.137%
2026-02-06	7.1600	7.4500	7.0300	7.2800	-23.690%	93,073,915	+0.549%
2026-02-05	9.7300	9.8200	9.5100	9.5400	-6.745%	16,079,143	-23.270%
2026-02-04	10.2400	10.4200	10.1200	10.2300	+3.125%	20,549,506	-28.446%
2026-02-03	9.8200	10.1100	9.7500	9.9200	+0.202%	18,068,953	-26.210%
2026-02-02	9.8700	10.0350	9.7950	9.9000	+0.304%	20,512,206	-26.061%
2026-01-30	9.8500	9.8950	9.7101	9.8700	+0.101%	15,459,880	-25.836%
2026-01-29	9.7700	9.8600	9.6400	9.8600	+1.649%	11,628,253	-25.761%
2026-01-28	9.8450	9.8700	9.6700	9.7000	-0.513%	9,143,305	-24.536%
2026-01-27	9.6200	9.7900	9.6100	9.7500	+0.723%	11,539,807	-24.923%
2026-01-26	9.7800	9.7850	9.6400	9.6800	-0.616%	9,744,394	-24.380%
2026-01-23	9.6600	9.7800	9.6300	9.7400	-0.511%	8,730,331	-24.846%
2026-01-22	9.7500	9.9400	9.7400	9.7900	-1.310%	17,327,759	-25.230%
2026-01-21	9.5100	9.9400	9.5000	9.9200	+5.983%	22,674,620	-26.210%
2026-01-20	9.5000	9.5700	9.3200	9.3600	-2.500%	17,913,140	-21.795%
2026-01-16	9.8400	9.8600	9.5900	9.6000	-4.192%	19,974,567	-23.750%
2026-01-15	10.0700	10.0900	9.9446	10.0200	-1.475%	10,260,803	-26.946%
2026-01-14	10.2100	10.2550	10.1000	10.1700	+0.693%	10,910,269	-28.024%
2026-01-13	10.3300	10.3600	10.0650	10.1000	-3.349%	18,656,566	-27.525%
2026-01-12	10.6350	10.6400	10.4400	10.4500	-4.216%	13,366,417	-29.952%
2026-01-09	11.2600	11.3200	10.7600	10.9100	-1.267%	16,831,219	-32.906%
2026-01-08	10.6800	11.1250	10.6500	11.0500	+2.505%	24,089,367	-33.756%
2026-01-07	10.9600	10.9950	10.7750	10.7800	-2.795%	8,126,238	-32.096%
2026-01-06	10.9500	11.1150	10.9400	11.0900	-1.945%	13,584,392	-33.995%
2026-01-05	11.3000	11.3500	11.2550	11.3100	-0.963%	9,646,209	-35.279%
2026-01-02	11.3000	11.4700	11.2300	11.4200	+4.867%	11,319,315	-35.902%
2025-12-31	10.9500	10.9750	10.8800	10.8900	-1.359%	5,950,592	-32.782%
2025-12-30	11.0700	11.2000	11.0400	11.0400	-0.090%	6,538,923	-33.696%
2025-12-29	11.0700	11.1000	11.0100	11.0500	0.000%	6,687,746	-33.756%
2025-12-26	11.0100	11.0800	11.0100	11.0500	+0.181%	3,038,476	-33.756%
2025-12-24	11.0100	11.0550	10.9200	11.0300	+0.091%	3,707,199	-33.636%
2025-12-23	11.1900	11.2050	11.0200	11.0200	-0.542%	7,992,359	-33.575%
2025-12-22	11.4000	11.4350	11.0100	11.0800	-3.986%	19,036,333	-33.935%
2025-12-19	11.6200	11.6950	11.5300	11.5400	-0.944%	9,880,713	-36.568%
2025-12-18	11.7400	11.7773	11.6200	11.6500	-0.171%	10,210,711	-37.167%
2025-12-17	11.6700	11.8450	11.6550	11.6700	-1.352%	7,691,033	-37.275%
2025-12-16	11.9300	12.0000	11.7650	11.8300	-0.838%	10,102,137	-38.123%
2025-12-15	11.9000	11.9750	11.7700	11.9300	+1.273%	9,158,951	-38.642%
2025-12-12	11.8900	11.9350	11.7500	11.7800	-0.169%	8,062,387	-37.861%
2025-12-11	11.7600	11.8400	11.7050	11.8000	-2.640%	11,621,773	-37.966%
2025-12-10	11.8400	12.1450	11.7500	12.1200	+3.767%	11,747,165	-39.604%
2025-12-09	11.7900	11.8900	11.6600	11.6800	-2.178%	9,431,148	-37.329%
2025-12-08	11.9500	12.0250	11.9000	11.9400	-0.913%	5,969,193	-38.693%
2025-12-05	12.0800	12.2199	12.0300	12.0500	+1.774%	14,048,760	-39.253%
2025-12-04	11.9250	11.9900	11.8150	11.8400	+3.316%	13,704,821	-38.176%
2025-12-03	11.1800	11.5100	11.1700	11.4600	+4.658%	15,781,228	-36.126%
2025-12-02	10.6450	10.9700	10.5600	10.9500	+2.817%	21,863,967	-33.151%
2025-12-01	10.5400	10.8358	10.5300	10.6500	-0.094%	9,175,581	-31.268%
2025-11-28	10.4700	10.6800	10.4650	10.6600	+3.295%	6,293,721	-31.332%
2025-11-26	10.2900	10.4300	10.2800	10.3200	-2.087%	11,525,962	-29.070%
2025-11-25	10.2000	10.5700	10.1800	10.5400	+4.047%	19,696,239	-30.550%
2025-11-24	9.9400	10.1700	9.9400	10.1300	+2.634%	9,027,625	-27.739%
2025-11-21	9.6200	9.9600	9.5900	9.8700	+6.934%	20,065,020	-25.836%
2025-11-20	9.5800	9.6550	9.2200	9.2300	-4.747%	16,920,336	-20.693%
2025-11-19	9.7700	9.8350	9.6600	9.6900	-0.513%	7,812,599	-24.458%
2025-11-18	9.7100	9.8100	9.6150	9.7400	-2.405%	11,147,744	-24.846%
2025-11-17	10.3100	10.3100	9.9100	9.9800	-3.854%	15,861,395	-26.653%
2025-11-14	10.3200	10.5200	10.3000	10.3800	-2.260%	9,877,861	-29.480%
2025-11-13	10.7500	10.8560	10.6000	10.6200	-0.933%	12,740,880	-31.073%
2025-11-12	10.7700	10.8800	10.6645	10.7200	-0.372%	11,807,069	-31.716%
2025-11-11	10.5500	10.8900	10.5200	10.7600	+3.861%	22,588,352	-31.970%
2025-11-10	10.4200	10.4486	10.2500	10.3600	+1.172%	15,992,263	-29.344%
2025-11-07	10.1000	10.2650	10.0450	10.2400	+1.587%	13,061,725	-28.516%
2025-11-06	10.2300	10.2999	10.0100	10.0800	-1.659%	18,244,094	-27.381%
2025-11-05	10.0600	10.3600	10.0300	10.2500	+4.379%	17,470,332	-28.585%
2025-11-04	9.8900	9.9800	9.8100	9.8200	-3.914%	15,756,146	-25.458%
2025-11-03	10.2000	10.2400	10.0900	10.2200	+0.789%	14,273,357	-28.376%
2025-10-31	10.2950	10.3000	10.0700	10.1400	0.000%	11,774,882	-27.811%
2025-10-30	10.1600	10.3565	9.9700	10.1400	-9.545%	25,420,079	-27.811%
2025-10-29	11.2700	11.4300	11.0950	11.2100	-0.884%	20,940,223	-34.701%
2025-10-28	11.0200	11.3100	11.0050	11.3100	+3.382%	25,322,120	-35.279%
2025-10-27	11.0200	11.0600	10.9000	10.9400	+0.551%	13,181,751	-33.090%
2025-10-24	10.8650	11.0000	10.8200	10.8800	+1.115%	13,328,792	-32.721%
2025-10-23	10.7700	10.8050	10.6301	10.7600	-0.370%	12,119,475	-31.970%
2025-10-22	10.8000	10.9400	10.7224	10.8000	-2.878%	19,987,054	-32.222%
2025-10-21	10.8400	11.1400	10.7650	11.1200	+4.022%	21,507,235	-34.173%
2025-10-20	10.4900	10.7500	10.4650	10.6900	+1.231%	16,631,526	-31.525%
2025-10-17	10.3500	10.5600	10.3150	10.5600	+3.226%	21,951,422	-30.682%
2025-10-16	10.1900	10.3700	10.1208	10.2300	+1.087%	20,241,017	-28.446%
2025-10-15	9.9500	10.1500	9.9000	10.1200	+2.119%	19,476,851	-27.668%
2025-10-14	9.6800	9.9250	9.6500	9.9100	-2.557%	21,744,556	-26.135%
2025-10-13	10.1300	10.2300	10.0550	10.1700	+3.670%	19,063,905	-28.024%
2025-10-10	10.6700	10.6700	9.8100	9.8100	-7.365%	21,041,877	-25.382%
2025-10-09	10.9400	10.9400	10.5700	10.5900	-1.944%	19,051,045	-30.878%
2025-10-08	10.8200	10.8700	10.7500	10.8000	-0.461%	11,310,798	-32.222%
2025-10-07	11.0400	11.0850	10.8100	10.8500	+0.556%	22,631,573	-32.535%
2025-10-06	10.8200	10.9900	10.7000	10.7900	+0.559%	16,406,211	-32.159%
2025-10-03	10.4200	10.7500	10.3900	10.7300	+3.173%	16,068,159	-31.780%
2025-10-02	10.3100	10.5100	10.2300	10.4000	+7.884%	32,588,040	-29.615%
2025-10-01	9.4400	9.6500	9.4300	9.6400	+3.212%	20,288,668	-24.066%
2025-09-30	9.2500	9.3400	9.1800	9.3400	-0.107%	14,437,261	-21.627%
2025-09-29	9.3600	9.4000	9.2200	9.3500	+1.300%	19,208,370	-21.711%
2025-09-26	9.2400	9.2900	9.1650	9.2300	-0.859%	18,005,647	-20.693%
2025-09-25	9.4400	9.4763	9.2200	9.3100	-3.323%	17,417,866	-21.375%
2025-09-24	9.6300	9.7599	9.5500	9.6300	-2.629%	19,785,877	-23.988%
2025-09-23	9.8500	10.0300	9.8201	9.8900	+1.540%	18,904,293	-25.986%
2025-09-22	9.6400	9.7700	9.6000	9.7400	-1.417%	17,149,522	-24.846%
2025-09-19	10.1000	10.1550	9.8200	9.8800	-1.002%	20,911,948	-25.911%
2025-09-18	9.8800	9.9900	9.8100	9.9800	+3.099%	18,817,679	-26.653%
2025-09-17	9.6300	10.0300	9.5800	9.6800	-0.412%	18,552,003	-24.380%
2025-09-16	9.6800	9.7900	9.5900	9.7200	+0.935%	19,206,434	-24.691%
2025-09-15	9.5200	9.6400	9.4500	9.6300	+3.326%	14,482,702	-23.988%
2025-09-12	9.3900	9.4350	9.2650	9.3200	-2.612%	11,962,068	-21.459%
2025-09-11	9.0200	9.5800	8.9900	9.5700	+9.371%	27,745,230	-23.511%
2025-09-10	8.8100	8.8200	8.6900	8.7500	-1.906%	11,974,747	-16.343%
2025-09-09	9.0000	9.1050	8.8934	8.9200	-0.446%	9,202,889	-17.937%
2025-09-08	9.0000	9.0100	8.8000	8.9600	-1.322%	13,996,939	-18.304%
2025-09-05	9.1300	9.3750	9.0500	9.0800	0.000%	11,701,072	-19.383%
2025-09-04	8.9700	9.0850	8.9400	9.0800	-0.656%	16,373,371	-19.383%
2025-09-03	9.3000	9.3500	9.0900	9.1400	-2.869%	12,135,881	-19.912%
2025-09-02	9.4300	9.5100	9.3400	9.4100	-2.285%	11,864,192	-22.210%
2025-08-29	9.5600	9.7000	9.5550	9.6300	-0.104%	8,431,467	-23.988%
2025-08-28	9.7800	9.7900	9.5500	9.6400	+1.261%	10,597,783	-24.066%
2025-08-27	9.6100	9.7400	9.4500	9.5200	-3.154%	13,222,698	-23.109%
2025-08-26	9.9000	10.0100	9.7850	9.8300	-1.007%	8,807,718	-25.534%
2025-08-25	10.0500	10.0950	9.9200	9.9300	-1.974%	10,704,671	-26.284%
2025-08-22	9.7300	10.1900	9.7200	10.1300	+5.083%	16,261,716	-27.739%
2025-08-21	9.6800	9.6850	9.5750	9.6400	-1.331%	7,772,503	-24.066%
2025-08-20	9.8500	9.9500	9.7600	9.7700	-1.710%	8,289,414	-25.077%
2025-08-19	9.9000	10.0400	9.8700	9.9400	+2.686%	12,018,829	-26.358%
2025-08-18	9.6200	9.7358	9.5910	9.6800	-1.124%	8,522,569	-24.380%
2025-08-15	9.8500	9.9150	9.7900	9.7900	+0.513%	8,955,632	-25.230%
2025-08-14	9.6900	9.7400	9.6200	9.7400	0.000%	12,587,659	-24.846%
2025-08-13	9.5700	9.7500	9.5449	9.7400	+1.142%	14,420,235	-24.846%
2025-08-12	9.4400	9.7000	9.4250	9.6300	+2.995%	12,666,853	-23.988%
2025-08-11	9.4200	9.5150	9.2900	9.3500	-0.848%	10,153,846	-21.711%
2025-08-08	9.3200	9.4800	9.2800	9.4300	+2.278%	12,909,122	-22.375%
2025-08-07	9.1150	9.3000	9.1000	9.2200	+2.902%	20,429,711	-20.607%
2025-08-06	8.9150	8.9900	8.8650	8.9600	+1.587%	12,456,027	-18.304%
2025-08-05	8.7700	8.8400	8.6600	8.8200	+0.915%	9,975,874	-17.007%
2025-08-04	8.8000	8.8199	8.7100	8.7400	-0.569%	11,870,126	-16.247%
2025-08-01	8.8900	8.9000	8.6900	8.7900	-1.125%	14,703,055	-16.724%
2025-07-31	8.9200	9.0700	8.8200	8.8900	-1.332%	28,149,796	-17.660%
2025-07-30	9.4000	9.4050	8.9300	9.0100	-6.048%	22,840,590	-18.757%
2025-07-29	9.6000	9.8850	9.4400	9.5900	-1.134%	32,850,727	-23.670%
2025-07-28	9.7200	9.7700	9.5500	9.7000	-4.245%	41,729,647	-24.536%
2025-07-25	9.8600	10.1400	9.7800	10.1300	+5.741%	22,608,163	-27.739%
2025-07-24	9.7550	9.9100	9.5800	9.5800	-7.350%	30,771,052	-23.591%
2025-07-23	9.8700	10.3900	9.7600	10.3400	+11.543%	56,235,306	-29.207%
2025-07-22	9.1900	9.3500	9.1400	9.2700	+0.108%	24,564,468	-21.036%
2025-07-21	9.1000	9.4800	9.0300	9.2600	+0.652%	42,200,978	-20.950%
2025-07-18	9.3300	9.3500	9.1700	9.2000	-2.232%	21,216,586	-20.435%
2025-07-17	9.4400	9.5500	9.3750	9.4100	-0.106%	21,890,838	-22.210%
2025-07-16	9.4800	9.4800	9.3100	9.4200	-0.738%	31,175,734	-22.293%
2025-07-15	10.0400	10.0500	9.4700	9.4900	-3.850%	43,600,015	-22.866%
2025-07-14	9.9800	10.0152	9.8200	9.8700	-1.986%	29,224,510	-25.836%
2025-07-11	10.0600	10.1200	9.9500	10.0700	-2.893%	27,162,322	-27.309%
2025-07-10	10.3800	10.5400	10.3200	10.3700	+0.875%	28,845,862	-29.412%
2025-07-09	10.2500	10.2900	10.1050	10.2800	+1.682%	22,738,546	-28.794%
2025-07-08	9.8700	10.1900	9.8600	10.1100	+3.163%	38,377,131	-27.596%
2025-07-07	9.9150	10.0700	9.7200	9.8000	-4.947%	31,163,784	-25.306%
2025-07-03	10.3300	10.4550	10.2400	10.3100	-0.194%	28,350,755	-29.001%
2025-07-02	10.2000	10.3400	10.1200	10.3300	+1.076%	23,580,528	-29.138%
2025-07-01	9.8700	10.4199	9.8100	10.2200	+1.894%	35,637,911	-28.376%
2025-06-30	10.1000	10.1200	9.9700	10.0300	-1.570%	15,856,139	-27.019%
2025-06-27	10.0600	10.3900	10.0450	10.1900	+2.618%	31,049,193	-28.165%
2025-06-26	9.7900	9.9400	9.7300	9.9300	+0.710%	11,252,916	-26.284%
2025-06-25	10.0400	10.0500	9.7950	9.8600	+2.815%	27,760,239	-25.761%
2025-06-24	9.5200	9.6300	9.4700	9.5900	+2.457%	11,042,042	-23.670%
2025-06-23	9.2000	9.3600	9.1200	9.3600	-0.531%	15,879,820	-21.795%
2025-06-20	9.5500	9.5900	9.4000	9.4100	-1.466%	14,728,235	-22.210%
2025-06-18	9.5300	9.6350	9.4850	9.5500	-0.313%	9,307,191	-23.351%
2025-06-17	9.9000	9.9200	9.5500	9.5800	-2.938%	14,203,251	-23.591%
2025-06-16	9.9100	10.0100	9.8450	9.8700	+1.753%	17,945,133	-25.836%
2025-06-13	9.8100	9.8700	9.6500	9.7000	-4.150%	21,782,723	-24.536%
2025-06-12	10.1300	10.2500	10.0450	10.1200	-1.843%	14,697,097	-27.668%
2025-06-11	10.4400	10.4900	10.2900	10.3100	-1.151%	14,675,609	-29.001%
2025-06-10	10.2100	10.5000	10.1300	10.4300	+4.719%	22,183,014	-29.818%
2025-06-09	9.9200	10.0200	9.9150	9.9600	+0.912%	8,817,115	-26.506%
2025-06-06	9.7800	9.9400	9.7700	9.8700	+1.963%	10,853,471	-25.836%
2025-06-05	9.8200	9.8700	9.6300	9.6800	-2.321%	14,088,912	-24.380%
2025-06-04	9.8800	9.9600	9.8200	9.9100	+0.101%	11,236,578	-26.135%
2025-06-03	9.7000	9.9900	9.6500	9.9000	+1.227%	9,932,680	-26.061%
2025-06-02	9.8300	9.8450	9.7300	9.7800	-3.550%	15,192,563	-25.153%
2025-05-30	10.1700	10.2500	10.0600	10.1400	-1.649%	15,337,924	-27.811%
2025-05-29	10.4000	10.4000	10.2100	10.3100	+1.576%	10,093,965	-29.001%
2025-05-28	10.4800	10.4900	10.1500	10.1500	-3.149%	15,364,442	-27.882%
2025-05-27	10.5700	10.5700	10.4100	10.4800	+5.966%	12,369,844	-30.153%
2025-05-23	9.9300	10.0200	9.8900	9.8900	-4.444%	15,791,415	-25.986%
2025-05-22	10.3800	10.4300	10.2801	10.3500	-2.081%	10,328,947	-29.275%
2025-05-21	10.7100	10.8100	10.5300	10.5700	-1.674%	10,676,466	-30.747%
2025-05-20	10.7500	10.8600	10.7200	10.7500	+0.750%	8,429,736	-31.907%
2025-05-19	10.6600	10.7400	10.6100	10.6700	-0.744%	10,629,993	-31.396%
2025-05-16	10.7300	10.7700	10.6200	10.7500	+0.467%	7,690,567	-31.907%
2025-05-15	10.7500	10.7600	10.6300	10.7000	-1.200%	9,410,555	-31.589%
2025-05-14	10.8500	10.9300	10.7900	10.8300	-1.186%	9,791,222	-32.410%
2025-05-13	10.6900	10.9900	10.6700	10.9600	+4.680%	17,602,000	-33.212%
2025-05-12	10.6300	10.7000	10.3100	10.4700	+6.511%	19,298,780	-30.086%
2025-05-09	9.8400	9.9700	9.7300	9.8300	-0.506%	17,687,733	-25.534%
2025-05-08	9.6200	9.9500	9.6000	9.8800	+4.661%	12,555,743	-25.911%
2025-05-07	9.4600	9.4600	9.3201	9.4400	+0.640%	9,315,654	-22.458%
2025-05-06	9.3800	9.4800	9.3350	9.3800	-0.741%	11,635,098	-21.962%
2025-05-05	9.5900	9.5900	9.4400	9.4500	-1.460%	7,740,550	-22.540%
2025-05-02	9.5000	9.5952	9.3700	9.5900	+1.374%	15,780,148	-23.670%
2025-05-01	9.4600	9.6300	9.4300	9.4600	+1.940%	11,581,830	-22.622%
2025-04-30	9.2900	9.3200	9.1700	9.2800	-3.233%	14,367,035	-21.121%
2025-04-29	9.4300	9.7900	9.3700	9.5900	+2.457%	18,464,084	-23.670%
2025-04-28	9.4400	9.5250	9.3100	9.3600	-0.637%	10,522,113	-21.795%
2025-04-25	9.2500	9.4250	9.2101	9.4200	+0.965%	6,554,908	-22.293%
2025-04-24	9.1400	9.3400	9.1000	9.3300	+4.362%	11,394,157	-21.543%
2025-04-23	9.1400	9.2500	8.8900	8.9400	-5.895%	18,614,280	-18.121%
2025-04-22	9.3400	9.5750	9.3107	9.5000	+2.592%	23,625,804	-22.947%
2025-04-21	9.4300	9.4600	9.0600	9.2600	-1.803%	17,602,841	-20.950%
2025-04-17	9.3500	9.5150	9.2600	9.4300	+2.167%	18,249,138	-22.375%
2025-04-16	9.1600	9.3600	9.1200	9.2300	-1.389%	16,442,268	-20.693%
2025-04-15	9.3700	9.5400	9.2700	9.3600	-0.107%	29,954,484	-21.795%
2025-04-14	8.9600	9.4750	8.7249	9.3700	+5.637%	45,521,465	-21.878%
2025-04-11	8.6300	8.9100	8.5800	8.8700	-0.449%	21,461,787	-17.475%
2025-04-10	9.2300	9.3650	8.6950	8.9100	-11.957%	36,101,045	-17.845%
2025-04-09	8.6800	10.1300	8.5500	10.1200	+18.640%	51,190,508	-27.668%
2025-04-08	9.1600	9.2250	8.3930	8.5300	-7.883%	30,846,639	-14.185%
2025-04-07	8.9200	9.7650	8.8400	9.2600	-4.733%	32,821,508	-20.950%
2025-04-04	9.6700	9.9000	9.3600	9.7200	-4.799%	32,363,334	-24.691%
2025-04-03	10.9300	10.9400	10.1600	10.2100	-9.406%	31,987,981	-28.306%
2025-04-02	10.9500	11.2800	10.9311	11.2700	+1.623%	16,806,181	-35.049%
2025-04-01	11.1300	11.1994	10.9500	11.0900	-1.070%	16,400,349	-33.995%
2025-03-31	11.0800	11.2800	11.0200	11.2100	-1.059%	19,999,805	-34.701%
2025-03-28	11.6500	11.6900	11.2900	11.3300	-4.064%	15,818,108	-35.393%
2025-03-27	11.6800	11.9050	11.4600	11.8100	-1.254%	37,979,418	-38.019%
2025-03-26	12.3000	12.5099	11.8900	11.9600	-3.548%	30,809,566	-38.796%
2025-03-25	12.4100	12.4200	12.2600	12.4000	+0.977%	11,484,836	-40.968%
2025-03-24	12.1100	12.3200	12.1050	12.2800	+1.740%	12,557,094	-40.391%
2025-03-21	11.9500	12.1151	11.9400	12.0700	-0.822%	14,465,647	-39.354%
2025-03-20	12.1100	12.2700	12.0650	12.1700	-3.946%	25,698,507	-39.852%
2025-03-19	12.5400	12.7450	12.5100	12.6700	+0.317%	6,469,379	-42.226%
2025-03-18	12.6800	12.7400	12.5907	12.6300	+0.477%	14,884,700	-42.043%
2025-03-17	12.4400	12.6000	12.4100	12.5700	+1.535%	11,855,927	-41.766%
2025-03-14	12.1000	12.4000	12.0300	12.3800	+4.649%	10,931,037	-40.872%
2025-03-13	11.9900	12.0500	11.8200	11.8300	-3.977%	19,274,907	-38.123%
2025-03-12	12.2500	12.3700	12.0950	12.3200	-1.282%	19,087,011	-40.584%
2025-03-11	12.8200	12.8350	12.2000	12.4800	-3.030%	27,376,030	-41.346%
2025-03-10	12.9000	13.0900	12.6600	12.8700	+1.100%	25,339,065	-43.124%
2025-03-07	12.4700	12.8550	12.4400	12.7300	-0.157%	19,724,582	-42.498%
2025-03-06	12.6650	12.9300	12.5750	12.7500	-1.086%	22,722,663	-42.588%
2025-03-05	12.5800	13.0000	12.4650	12.8900	+9.237%	25,088,622	-43.212%
2025-03-04	11.8800	11.9900	11.4000	11.8000	-4.376%	32,958,076	-37.966%
2025-03-03	13.0400	13.1398	12.2200	12.3400	-2.987%	24,476,089	-40.681%
2025-02-28	12.8100	12.9600	12.5900	12.7200	+1.274%	21,770,629	-42.453%
2025-02-27	12.8000	12.8300	12.5600	12.5600	-5.493%	16,430,188	-41.720%
2025-02-26	13.3800	13.6000	13.1800	13.2900	-5.274%	23,993,187	-44.921%
2025-02-25	14.2500	14.2800	13.9000	14.0300	+0.429%	15,866,712	-47.826%
2025-02-24	14.0400	14.1600	13.9200	13.9700	+0.215%	11,863,070	-47.602%
2025-02-21	14.2200	14.2300	13.9049	13.9400	-1.205%	8,136,381	-47.489%
2025-02-20	13.9600	14.1200	13.8721	14.1100	+1.438%	6,697,170	-48.122%
2025-02-19	13.9900	14.0300	13.8350	13.9100	-2.111%	8,663,767	-47.376%
2025-02-18	14.1800	14.2200	14.1000	14.2100	+1.139%	7,362,666	-48.487%
2025-02-14	14.0300	14.1900	13.9800	14.0500	+3.843%	12,479,820	-47.900%
2025-02-13	13.7050	13.9100	13.0600	13.5300	+1.806%	24,414,866	-45.898%
2025-02-12	13.1000	13.3400	13.0650	13.2900	+1.528%	14,058,210	-44.921%
2025-02-11	13.0700	13.1600	13.0300	13.0900	+0.925%	7,763,127	-44.079%
2025-02-10	12.9800	13.0500	12.9150	12.9700	+0.232%	5,535,365	-43.562%
2025-02-07	13.0700	13.1300	12.8250	12.9400	0.000%	12,903,259	-43.431%
2025-02-06	13.1500	13.1500	12.9200	12.9400	+0.077%	12,941,551	-43.431%
2025-02-05	13.0100	13.0750	12.9300	12.9300	-1.598%	8,992,880	-43.387%
2025-02-04	12.9500	13.1500	12.9250	13.1400	+4.120%	9,066,942	-44.292%
2025-02-03	12.5200	12.8650	12.3900	12.6200	-3.884%	18,005,670	-41.997%
2025-01-31	13.3700	13.6450	12.9900	13.1300	-2.885%	15,987,726	-44.250%
2025-01-30	13.6500	13.7100	13.3400	13.5200	+1.198%	9,714,524	-45.858%
2025-01-29	13.3500	13.4400	13.3000	13.3600	+0.075%	7,441,800	-45.210%
2025-01-28	13.5800	13.5800	13.1850	13.3500	-2.269%	15,003,716	-45.169%
2025-01-27	13.5300	13.6700	13.5300	13.6600	+1.864%	8,762,031	-46.413%
2025-01-24	13.4700	13.5000	13.3700	13.4100	+1.284%	8,284,386	-45.414%
2025-01-23	13.1900	13.2450	13.1250	13.2400	+0.992%	6,937,473	-44.713%
2025-01-22	13.2000	13.2200	13.1100	13.1100	-0.832%	8,161,221	-44.165%
2025-01-21	13.1900	13.2350	13.1000	13.2200	+2.640%	5,982,834	-44.629%
2025-01-17	13.0100	13.1300	12.8150	12.8800	+2.548%	8,973,061	-43.168%
2025-01-16	12.7400	12.7400	12.4900	12.5600	-1.490%	7,817,731	-41.720%
2025-01-15	12.7000	12.8100	12.6400	12.7500	+2.410%	6,790,522	-42.588%
2025-01-14	12.5200	12.5550	12.3948	12.4500	+0.973%	9,142,890	-41.205%
2025-01-13	12.2800	12.3599	12.2200	12.3300	-1.596%	7,266,993	-40.633%
2025-01-10	12.7400	12.7500	12.5100	12.5300	-1.879%	5,522,560	-41.580%
2025-01-08	12.8400	12.8501	12.7150	12.7700	-2.593%	9,209,243	-42.678%
2025-01-07	13.2700	13.3450	13.1000	13.1100	+0.846%	8,195,374	-44.165%
2025-01-06	13.0800	13.2300	12.9700	13.0000	+3.751%	10,636,037	-43.692%
2025-01-03	12.4900	12.5900	12.4050	12.5300	-1.956%	8,329,720	-41.580%
2025-01-02	12.9600	13.0150	12.7600	12.7800	-2.069%	8,598,965	-42.723%
2024-12-31	13.1100	13.2400	13.0150	13.0500	+0.077%	6,192,681	-43.908%
2024-12-30	13.1100	13.1300	12.9800	13.0400	-0.230%	8,049,451	-43.865%
2024-12-27	13.0400	13.1700	13.0150	13.0700	+0.384%	5,266,770	-43.994%
2024-12-26	13.0000	13.1350	12.9700	13.0200	-0.383%	4,523,222	-43.779%
2024-12-24	12.9100	13.0700	12.8850	13.0700	+1.239%	1,991,139	-43.994%
2024-12-23	12.7300	12.9175	12.7200	12.9100	+0.155%	5,561,864	-43.300%
2024-12-20	12.7000	12.9800	12.6750	12.8900	+0.389%	6,828,503	-43.212%
2024-12-19	13.0300	13.0700	12.8000	12.8400	+0.234%	6,650,474	-42.991%
2024-12-18	13.3000	13.4300	12.7750	12.8100	-4.045%	8,612,716	-42.857%
2024-12-17	13.4000	13.4900	13.3100	13.3500	+1.290%	10,259,521	-45.169%
2024-12-16	13.3600	13.4300	13.1500	13.1800	-5.520%	13,801,767	-44.461%
2024-12-13	13.9900	14.0000	13.8450	13.9500	+1.751%	9,548,798	-47.527%
2024-12-12	13.8400	13.9550	13.7100	13.7100	-0.868%	5,543,512	-46.608%
2024-12-11	13.9200	13.9300	13.7400	13.8300	-0.432%	8,723,334	-47.072%
2024-12-10	13.9400	13.9800	13.7650	13.8900	+1.165%	10,778,489	-47.300%
2024-12-09	13.9200	14.0800	13.7000	13.7300	+0.586%	10,771,278	-46.686%
2024-12-06	13.6900	13.7100	13.4450	13.6500	+3.097%	17,096,906	-46.374%
2024-12-05	13.2900	13.3900	13.1900	13.2400	+4.006%	11,582,350	-44.713%
2024-12-04	12.8400	12.8400	12.6400	12.7300	+1.759%	8,215,286	-42.498%
2024-12-03	12.5900	12.6300	12.5050	12.5100	+1.132%	12,490,992	-41.487%
2024-12-02	12.2650	12.3900	12.1200	12.3700	-6.288%	23,156,111	-40.825%
2024-11-29	13.0000	13.2300	12.9900	13.2000	+3.206%	4,756,144	-44.545%
2024-11-27	12.6300	12.8400	12.6250	12.7900	+1.427%	6,357,499	-42.768%
2024-11-26	12.9300	12.9400	12.5750	12.6100	-5.684%	14,619,877	-41.951%
2024-11-25	13.3100	13.5500	13.2950	13.3700	+2.452%	10,545,264	-45.251%
2024-11-22	12.7300	13.1700	12.7300	13.0500	+1.556%	12,208,753	-43.908%
2024-11-21	12.6800	12.9050	12.6800	12.8500	0.000%	7,009,323	-43.035%
2024-11-20	12.9100	12.9300	12.7900	12.8500	-1.533%	7,089,943	-43.035%
2024-11-19	12.9100	13.1700	12.8250	13.0500	-2.539%	8,816,551	-43.908%
2024-11-18	13.2500	13.4400	13.2400	13.3900	+0.375%	4,519,405	-45.332%
2024-11-15	13.3900	13.4700	13.3200	13.3400	-0.224%	5,866,597	-45.127%
2024-11-14	13.4500	13.6050	13.3400	13.3700	+1.905%	9,026,746	-45.251%
2024-11-13	13.0900	13.1800	13.0200	13.1200	-1.353%	6,811,665	-44.207%
2024-11-12	13.3400	13.4000	13.2100	13.3000	-2.134%	5,810,865	-44.962%
2024-11-11	13.5600	13.6700	13.5250	13.5900	+1.418%	7,125,984	-46.137%
2024-11-08	13.4400	13.4550	13.2650	13.4000	-4.217%	8,180,140	-45.373%
2024-11-07	14.1900	14.2250	13.9600	13.9900	+0.865%	6,797,926	-47.677%
2024-11-06	13.6700	13.9300	13.4350	13.8700	+0.434%	24,271,889	-47.224%
2024-11-05	13.5800	13.8200	13.5450	13.8100	+0.877%	5,577,802	-46.995%
2024-11-04	13.8000	13.8800	13.6600	13.6900	-0.073%	6,335,086	-46.530%
2024-11-01	13.7700	13.8350	13.6250	13.7000	+0.587%	7,347,896	-46.569%
2024-10-31	13.7000	13.7900	13.5300	13.6200	+2.948%	7,372,307	-46.256%
2024-10-30	13.0200	13.2950	12.9826	13.2300	-0.825%	5,320,595	-44.671%
2024-10-29	13.5000	13.5000	13.3000	13.3400	-2.982%	6,983,787	-45.127%
2024-10-28	13.5300	13.7800	13.5200	13.7500	+0.806%	5,891,392	-46.764%
2024-10-25	13.6900	13.7750	13.6000	13.6400	0.000%	5,171,170	-46.334%
2024-10-24	13.7300	13.7850	13.5500	13.6400	+2.479%	9,296,428	-46.334%
2024-10-23	13.2500	13.4000	13.2100	13.3100	+1.448%	9,331,597	-45.004%
2024-10-22	12.9200	13.1350	12.8800	13.1200	+1.627%	6,967,484	-44.207%
2024-10-21	13.0500	13.0900	12.8900	12.9100	-2.786%	5,485,950	-43.300%
2024-10-18	13.2500	13.3000	13.1700	13.2800	+2.154%	5,496,462	-44.880%
2024-10-17	13.0400	13.0500	12.8900	13.0000	-0.230%	6,509,088	-43.692%
2024-10-16	12.9800	13.1099	12.9750	13.0300	+0.930%	6,380,234	-43.822%
2024-10-15	13.0000	13.1099	12.8900	12.9100	-2.492%	7,877,602	-43.300%
2024-10-14	13.0600	13.2450	13.0150	13.2400	+1.768%	5,907,611	-44.713%
2024-10-11	12.7800	13.0300	12.7400	13.0100	-2.180%	14,622,392	-43.736%
2024-10-10	13.3400	13.3700	13.2250	13.3000	-0.746%	5,531,620	-44.962%
2024-10-09	13.2600	13.5800	13.2200	13.4000	+1.824%	9,059,851	-45.373%

.dark-mode .fYRl08{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fYRl08{ color: #333333; background-color: white; border: 2px solid #333333; }STLAStellantis N.V.stock NYSE

STLA
Stellantis N.V.
stock NYSE