Dark

STLA
Stellantis N.V.
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

10.75USD+0.467%(+0.05)7,681,909

10.71Bid 10.72Ask 0.01Spread

Pre-market

May 16, 2025 9:28:30 AM EDT

10.73USD+0.280%(+0.03)72,856

After-hours

May 16, 2025 4:46:30 PM EDT

10.74USD-0.093%(-0.01)7,594

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	10.720	10.750000	10.6200	10.75	+0.467%	7,681,909	0.000%
2025-05-15	10.750	10.760000	10.6300	10.70	-1.200%	9,410,555	+0.467%
2025-05-14	10.850	10.930000	10.7900	10.83	-1.186%	9,791,222	-0.739%
2025-05-13	10.690	10.990000	10.6700	10.96	+4.680%	17,602,000	-1.916%
2025-05-12	10.630	10.700000	10.3100	10.47	+6.511%	19,298,780	+2.674%
2025-05-09	9.840	9.970000	9.7300	9.83	-0.506%	17,687,733	+9.359%
2025-05-08	9.620	9.950000	9.6000	9.88	+4.661%	12,555,743	+8.806%
2025-05-07	9.460	9.460000	9.3201	9.44	+0.640%	9,315,654	+13.877%
2025-05-06	9.380	9.480000	9.3350	9.38	-0.741%	11,635,098	+14.606%
2025-05-05	9.590	9.590000	9.4400	9.45	-1.460%	7,740,550	+13.757%
2025-05-02	9.500	9.595200	9.3700	9.59	+1.374%	15,780,148	+12.096%
2025-05-01	9.460	9.630000	9.4300	9.46	+1.940%	11,581,830	+13.636%
2025-04-30	9.290	9.320000	9.1700	9.28	-3.233%	14,367,035	+15.841%
2025-04-29	9.430	9.790000	9.3700	9.59	+2.457%	18,464,084	+12.096%
2025-04-28	9.440	9.525000	9.3100	9.36	-0.637%	10,522,113	+14.850%
2025-04-25	9.250	9.425000	9.2101	9.42	+0.965%	6,554,908	+14.119%
2025-04-24	9.140	9.340000	9.1000	9.33	+4.362%	11,394,157	+15.220%
2025-04-23	9.140	9.250000	8.8900	8.94	-5.895%	18,614,280	+20.246%
2025-04-22	9.340	9.575000	9.3107	9.50	+2.592%	23,625,804	+13.158%
2025-04-21	9.430	9.460000	9.0600	9.26	-1.803%	17,602,841	+16.091%
2025-04-17	9.350	9.515000	9.2600	9.43	+2.167%	18,249,138	+13.998%
2025-04-16	9.160	9.360000	9.1200	9.23	-1.389%	16,442,268	+16.468%
2025-04-15	9.370	9.540000	9.2700	9.36	-0.107%	29,954,484	+14.850%
2025-04-14	8.960	9.475000	8.7249	9.37	+5.637%	45,521,465	+14.728%
2025-04-11	8.630	8.910000	8.5800	8.87	-0.449%	21,461,787	+21.195%
2025-04-10	9.230	9.365000	8.6950	8.91	-11.957%	36,101,045	+20.651%
2025-04-09	8.680	10.130000	8.5500	10.12	+18.640%	51,190,508	+6.225%
2025-04-08	9.160	9.225000	8.3930	8.53	-7.883%	30,846,639	+26.026%
2025-04-07	8.920	9.765000	8.8400	9.26	-4.733%	32,821,508	+16.091%
2025-04-04	9.670	9.900000	9.3600	9.72	-4.799%	32,363,334	+10.597%
2025-04-03	10.930	10.940000	10.1600	10.21	-9.406%	31,987,981	+5.289%
2025-04-02	10.950	11.280000	10.9311	11.27	+1.623%	16,806,181	-4.614%
2025-04-01	11.130	11.199400	10.9500	11.09	-1.070%	16,400,349	-3.066%
2025-03-31	11.080	11.280000	11.0200	11.21	-1.059%	19,999,805	-4.103%
2025-03-28	11.650	11.690000	11.2900	11.33	-4.064%	15,818,108	-5.119%
2025-03-27	11.680	11.905000	11.4600	11.81	-1.254%	37,979,418	-8.975%
2025-03-26	12.300	12.509900	11.8900	11.96	-3.548%	30,809,566	-10.117%
2025-03-25	12.410	12.420000	12.2600	12.40	+0.977%	11,484,836	-13.306%
2025-03-24	12.110	12.320000	12.1050	12.28	+1.740%	12,557,094	-12.459%
2025-03-21	11.950	12.115100	11.9400	12.07	-0.822%	14,465,647	-10.936%
2025-03-20	12.110	12.270000	12.0650	12.17	-3.946%	25,698,507	-11.668%
2025-03-19	12.540	12.745000	12.5100	12.67	+0.317%	6,469,379	-15.154%
2025-03-18	12.680	12.740000	12.5907	12.63	+0.477%	14,884,700	-14.885%
2025-03-17	12.440	12.600000	12.4100	12.57	+1.535%	11,855,927	-14.479%
2025-03-14	12.100	12.400000	12.0300	12.38	+4.649%	10,931,037	-13.166%
2025-03-13	11.990	12.050000	11.8200	11.83	-3.977%	19,274,907	-9.129%
2025-03-12	12.250	12.370000	12.0950	12.32	-1.282%	19,087,011	-12.744%
2025-03-11	12.820	12.835000	12.2000	12.48	-3.030%	27,376,030	-13.862%
2025-03-10	12.900	13.090000	12.6600	12.87	+1.100%	25,339,065	-16.472%
2025-03-07	12.470	12.855000	12.4400	12.73	-0.157%	19,724,582	-15.554%
2025-03-06	12.665	12.930000	12.5750	12.75	-1.086%	22,722,663	-15.686%
2025-03-05	12.580	13.000000	12.4650	12.89	+9.237%	25,088,622	-16.602%
2025-03-04	11.880	11.990000	11.4000	11.80	-4.376%	32,958,076	-8.898%
2025-03-03	13.040	13.139800	12.2200	12.34	-2.987%	24,476,089	-12.885%
2025-02-28	12.810	12.960000	12.5900	12.72	+1.274%	21,770,629	-15.487%
2025-02-27	12.800	12.830000	12.5600	12.56	-5.493%	16,430,188	-14.411%
2025-02-26	13.380	13.600000	13.1800	13.29	-5.274%	23,993,187	-19.112%
2025-02-25	14.250	14.280000	13.9000	14.03	+0.429%	15,866,712	-23.378%
2025-02-24	14.040	14.160000	13.9200	13.97	+0.215%	11,863,070	-23.049%
2025-02-21	14.220	14.230000	13.9049	13.94	-1.205%	8,136,381	-22.884%
2025-02-20	13.960	14.120000	13.8721	14.11	+1.438%	6,697,170	-23.813%
2025-02-19	13.990	14.030000	13.8350	13.91	-2.111%	8,663,767	-22.717%
2025-02-18	14.180	14.220000	14.1000	14.21	+1.139%	7,362,666	-24.349%
2025-02-14	14.030	14.190000	13.9800	14.05	+3.843%	12,479,820	-23.488%
2025-02-13	13.705	13.910000	13.0600	13.53	+1.806%	24,414,866	-20.547%
2025-02-12	13.100	13.340000	13.0650	13.29	+1.528%	14,058,210	-19.112%
2025-02-11	13.070	13.160000	13.0300	13.09	+0.925%	7,763,127	-17.876%
2025-02-10	12.980	13.050000	12.9150	12.97	+0.232%	5,535,365	-17.116%
2025-02-07	13.070	13.130000	12.8250	12.94	0.000%	12,903,259	-16.924%
2025-02-06	13.150	13.150000	12.9200	12.94	+0.077%	12,941,551	-16.924%
2025-02-05	13.010	13.075000	12.9300	12.93	-1.598%	8,992,880	-16.860%
2025-02-04	12.950	13.150000	12.9250	13.14	+4.120%	9,066,942	-18.189%
2025-02-03	12.520	12.865000	12.3900	12.62	-3.884%	18,005,670	-14.818%
2025-01-31	13.370	13.645000	12.9900	13.13	-2.885%	15,987,726	-18.126%
2025-01-30	13.650	13.710000	13.3400	13.52	+1.198%	9,714,524	-20.488%
2025-01-29	13.350	13.440000	13.3000	13.36	+0.075%	7,441,800	-19.536%
2025-01-28	13.580	13.580000	13.1850	13.35	-2.269%	15,003,716	-19.476%
2025-01-27	13.530	13.670000	13.5300	13.66	+1.864%	8,762,031	-21.303%
2025-01-24	13.470	13.500000	13.3700	13.41	+1.284%	8,284,386	-19.836%
2025-01-23	13.190	13.245000	13.1250	13.24	+0.992%	6,937,473	-18.807%
2025-01-22	13.200	13.220000	13.1100	13.11	-0.832%	8,161,221	-18.002%
2025-01-21	13.190	13.235000	13.1000	13.22	+2.640%	5,982,834	-18.684%
2025-01-17	13.010	13.130000	12.8150	12.88	+2.548%	8,973,061	-16.537%
2025-01-16	12.740	12.740000	12.4900	12.56	-1.490%	7,817,731	-14.411%
2025-01-15	12.700	12.810000	12.6400	12.75	+2.410%	6,790,522	-15.686%
2025-01-14	12.520	12.555000	12.3948	12.45	+0.973%	9,142,890	-13.655%
2025-01-13	12.280	12.359900	12.2200	12.33	-1.596%	7,266,993	-12.814%
2025-01-10	12.740	12.750000	12.5100	12.53	-1.879%	5,522,560	-14.206%
2025-01-08	12.840	12.850100	12.7150	12.77	-2.593%	9,209,243	-15.818%
2025-01-07	13.270	13.345000	13.1000	13.11	+0.846%	8,195,374	-18.002%
2025-01-06	13.080	13.230000	12.9700	13.00	+3.751%	10,636,037	-17.308%
2025-01-03	12.490	12.590000	12.4050	12.53	-1.956%	8,329,720	-14.206%
2025-01-02	12.960	13.015000	12.7600	12.78	-2.069%	8,598,965	-15.884%
2024-12-31	13.110	13.240000	13.0150	13.05	+0.077%	6,192,681	-17.625%
2024-12-30	13.110	13.130000	12.9800	13.04	-0.230%	8,049,451	-17.561%
2024-12-27	13.040	13.170000	13.0150	13.07	+0.384%	5,266,770	-17.751%
2024-12-26	13.000	13.135000	12.9700	13.02	-0.383%	4,523,222	-17.435%
2024-12-24	12.910	13.070000	12.8850	13.07	+1.239%	1,991,139	-17.751%
2024-12-23	12.730	12.917500	12.7200	12.91	+0.155%	5,561,864	-16.731%
2024-12-20	12.700	12.980000	12.6750	12.89	+0.389%	6,828,503	-16.602%
2024-12-19	13.030	13.070000	12.8000	12.84	+0.234%	6,650,474	-16.277%
2024-12-18	13.300	13.430000	12.7750	12.81	-4.045%	8,612,716	-16.081%
2024-12-17	13.400	13.490000	13.3100	13.35	+1.290%	10,259,521	-19.476%
2024-12-16	13.360	13.430000	13.1500	13.18	-5.520%	13,801,767	-18.437%
2024-12-13	13.990	14.000000	13.8450	13.95	+1.751%	9,548,798	-22.939%
2024-12-12	13.840	13.955000	13.7100	13.71	-0.868%	5,543,512	-21.590%
2024-12-11	13.920	13.930000	13.7400	13.83	-0.432%	8,723,334	-22.270%
2024-12-10	13.940	13.980000	13.7650	13.89	+1.165%	10,778,489	-22.606%
2024-12-09	13.920	14.080000	13.7000	13.73	+0.586%	10,771,278	-21.704%
2024-12-06	13.690	13.710000	13.4450	13.65	+3.097%	17,096,906	-21.245%
2024-12-05	13.290	13.390000	13.1900	13.24	+4.006%	11,582,350	-18.807%
2024-12-04	12.840	12.840000	12.6400	12.73	+1.759%	8,215,286	-15.554%
2024-12-03	12.590	12.630000	12.5050	12.51	+1.132%	12,490,992	-14.069%
2024-12-02	12.265	12.390000	12.1200	12.37	-6.288%	23,156,111	-13.096%
2024-11-29	13.000	13.230000	12.9900	13.20	+3.206%	4,756,144	-18.561%
2024-11-27	12.630	12.840000	12.6250	12.79	+1.427%	6,357,499	-15.950%
2024-11-26	12.930	12.940000	12.5750	12.61	-5.684%	14,619,877	-14.750%
2024-11-25	13.310	13.550000	13.2950	13.37	+2.452%	10,545,264	-19.596%
2024-11-22	12.730	13.170000	12.7300	13.05	+1.556%	12,208,753	-17.625%
2024-11-21	12.680	12.905000	12.6800	12.85	0.000%	7,009,323	-16.342%
2024-11-20	12.910	12.930000	12.7900	12.85	-1.533%	7,089,943	-16.342%
2024-11-19	12.910	13.170000	12.8250	13.05	-2.539%	8,816,551	-17.625%
2024-11-18	13.250	13.440000	13.2400	13.39	+0.375%	4,519,405	-19.716%
2024-11-15	13.390	13.470000	13.3200	13.34	-0.224%	5,866,597	-19.415%
2024-11-14	13.450	13.605000	13.3400	13.37	+1.905%	9,026,746	-19.596%
2024-11-13	13.090	13.180000	13.0200	13.12	-1.353%	6,811,665	-18.064%
2024-11-12	13.340	13.400000	13.2100	13.30	-2.134%	5,810,865	-19.173%
2024-11-11	13.560	13.670000	13.5250	13.59	+1.418%	7,125,984	-20.898%
2024-11-08	13.440	13.455000	13.2650	13.40	-4.217%	8,180,140	-19.776%
2024-11-07	14.190	14.225000	13.9600	13.99	+0.865%	6,797,926	-23.159%
2024-11-06	13.670	13.930000	13.4350	13.87	+0.434%	24,271,889	-22.495%
2024-11-05	13.580	13.820000	13.5450	13.81	+0.877%	5,577,802	-22.158%
2024-11-04	13.800	13.880000	13.6600	13.69	-0.073%	6,335,086	-21.476%
2024-11-01	13.770	13.835000	13.6250	13.70	+0.587%	7,347,896	-21.533%
2024-10-31	13.700	13.790000	13.5300	13.62	+2.948%	7,372,307	-21.072%
2024-10-30	13.020	13.295000	12.9826	13.23	-0.825%	5,320,595	-18.745%
2024-10-29	13.500	13.500000	13.3000	13.34	-2.982%	6,983,787	-19.415%
2024-10-28	13.530	13.780000	13.5200	13.75	+0.806%	5,891,392	-21.818%
2024-10-25	13.690	13.775000	13.6000	13.64	0.000%	5,171,170	-21.188%
2024-10-24	13.730	13.785000	13.5500	13.64	+2.479%	9,296,428	-21.188%
2024-10-23	13.250	13.400000	13.2100	13.31	+1.448%	9,331,597	-19.234%
2024-10-22	12.920	13.135000	12.8800	13.12	+1.627%	6,967,484	-18.064%
2024-10-21	13.050	13.090000	12.8900	12.91	-2.786%	5,485,950	-16.731%
2024-10-18	13.250	13.300000	13.1700	13.28	+2.154%	5,496,462	-19.051%
2024-10-17	13.040	13.050000	12.8900	13.00	-0.230%	6,509,088	-17.308%
2024-10-16	12.980	13.109900	12.9750	13.03	+0.930%	6,380,234	-17.498%
2024-10-15	13.000	13.109900	12.8900	12.91	-2.492%	7,877,602	-16.731%
2024-10-14	13.060	13.245000	13.0150	13.24	+1.768%	5,907,611	-18.807%
2024-10-11	12.780	13.030000	12.7400	13.01	-2.180%	14,622,392	-17.371%
2024-10-10	13.340	13.370000	13.2250	13.30	-0.746%	5,531,620	-19.173%
2024-10-09	13.260	13.580000	13.2200	13.40	+1.824%	9,059,851	-19.776%
2024-10-08	13.320	13.320000	13.1100	13.16	-1.423%	7,143,798	-18.313%
2024-10-07	13.260	13.440000	13.2500	13.35	+0.225%	6,440,094	-19.476%
2024-10-04	13.390	13.465000	13.2100	13.32	+1.835%	11,216,345	-19.294%
2024-10-03	13.020	13.220000	12.9800	13.08	-4.035%	10,244,232	-17.813%
2024-10-02	13.780	13.850000	13.6050	13.63	-0.584%	8,496,195	-21.130%
2024-10-01	13.900	13.920000	13.6900	13.71	-2.420%	13,124,175	-21.590%
2024-09-30	14.020	14.110000	13.7600	14.05	-12.516%	33,521,794	-23.488%
2024-09-27	16.210	16.290000	16.0500	16.06	+2.685%	7,623,742	-33.064%
2024-09-26	15.620	15.750000	15.5800	15.64	+2.557%	5,844,156	-31.266%
2024-09-25	15.510	15.520000	15.2400	15.25	-1.992%	8,282,725	-29.508%
2024-09-24	15.540	15.765000	15.4850	15.56	+0.712%	13,330,730	-30.913%
2024-09-23	15.160	15.585000	15.1200	15.45	+3.000%	14,210,287	-30.421%
2024-09-20	15.200	15.240000	14.9850	15.00	-2.724%	10,145,176	-28.333%
2024-09-19	15.600	15.645000	15.3800	15.42	+1.447%	8,220,540	-30.285%
2024-09-18	15.290	15.495000	15.1400	15.20	+0.662%	8,479,817	-29.276%
2024-09-17	15.250	15.330000	15.0500	15.10	-0.592%	11,879,300	-28.808%
2024-09-16	15.120	15.215000	15.0300	15.19	+0.796%	10,692,489	-29.230%
2024-09-13	15.020	15.235000	15.0100	15.07	+0.467%	13,096,036	-28.666%
2024-09-12	14.900	15.040000	14.7600	15.00	-1.381%	11,059,244	-28.333%
2024-09-11	15.080	15.225000	14.8700	15.21	+0.462%	7,112,702	-29.323%
2024-09-10	15.110	15.170000	14.9100	15.14	-2.637%	15,264,842	-28.996%
2024-09-09	15.480	15.650000	15.4600	15.55	+0.323%	4,681,214	-30.868%
2024-09-06	15.830	15.920000	15.5000	15.50	-2.085%	6,004,005	-30.645%
2024-09-05	16.090	16.110000	15.7950	15.83	-1.555%	7,338,580	-32.091%
2024-09-04	15.930	16.125000	15.9300	16.08	+1.069%	4,904,719	-33.147%
2024-09-03	16.350	16.380000	15.8500	15.91	-5.185%	8,898,221	-32.432%
2024-08-30	16.740	16.790000	16.6100	16.78	+0.239%	6,492,930	-35.936%
2024-08-29	16.740	16.910000	16.6650	16.74	+0.240%	4,797,259	-35.783%
2024-08-28	16.660	16.725000	16.6000	16.70	-0.477%	3,922,294	-35.629%
2024-08-27	16.920	16.920000	16.7300	16.78	+0.781%	4,710,978	-35.936%
2024-08-26	16.750	16.778100	16.6300	16.65	-0.893%	3,889,209	-35.435%
2024-08-23	16.550	16.805000	16.5300	16.80	+3.067%	6,246,260	-36.012%
2024-08-22	16.500	16.510100	16.2800	16.30	-1.570%	4,921,156	-34.049%
2024-08-21	16.580	16.590000	16.4800	16.56	+1.595%	5,994,892	-35.085%
2024-08-20	16.380	16.500000	16.2850	16.30	+0.061%	5,698,003	-34.049%
2024-08-19	16.220	16.385000	16.2200	16.29	+2.517%	6,188,022	-34.009%
2024-08-16	15.810	15.905000	15.7750	15.89	+0.316%	4,996,170	-32.347%
2024-08-15	15.870	15.925000	15.8100	15.84	+1.734%	4,862,915	-32.134%
2024-08-14	15.680	15.710000	15.5250	15.57	+0.973%	5,670,141	-30.957%
2024-08-13	15.170	15.455000	15.1150	15.42	+1.514%	8,763,117	-30.285%
2024-08-12	15.400	15.400000	15.1900	15.19	-0.784%	5,783,728	-29.230%
2024-08-09	15.330	15.430000	15.2800	15.31	-1.353%	9,331,456	-29.784%
2024-08-08	15.450	15.610000	15.3803	15.52	+0.845%	8,724,501	-30.735%
2024-08-07	15.720	15.775000	15.3150	15.39	-1.156%	10,202,813	-30.149%
2024-08-06	15.350	15.690000	15.2900	15.57	-1.080%	8,685,349	-30.957%
2024-08-05	15.530	15.870000	15.5050	15.74	-2.418%	11,615,448	-31.703%
2024-08-02	16.090	16.200000	15.8200	16.13	-1.164%	11,797,431	-33.354%
2024-08-01	16.620	16.730000	16.2150	16.32	-2.217%	9,693,369	-34.130%
2024-07-31	16.620	16.890000	16.5650	16.69	-0.358%	9,530,079	-35.590%
2024-07-30	16.970	17.015000	16.6400	16.75	-1.413%	9,528,134	-35.821%
2024-07-29	16.880	17.010000	16.7100	16.99	-3.794%	13,822,538	-36.727%
2024-07-26	17.630	17.740000	17.4200	17.66	-2.377%	12,014,572	-39.128%
2024-07-25	17.970	18.315000	17.6650	18.09	-7.704%	16,328,558	-40.575%
2024-07-24	19.810	19.910000	19.5500	19.60	-2.488%	8,860,330	-45.153%
2024-07-23	20.250	20.285000	19.8001	20.10	-2.945%	9,559,424	-46.517%
2024-07-22	20.450	20.720000	20.2909	20.71	+2.474%	6,359,556	-48.093%
2024-07-19	20.230	20.330000	20.0850	20.21	-1.511%	7,238,384	-46.809%
2024-07-18	21.000	21.050000	20.4600	20.52	+0.885%	6,303,658	-47.612%
2024-07-17	20.150	20.435000	20.1000	20.34	+0.643%	7,040,148	-47.148%
2024-07-16	20.050	20.220000	19.9750	20.21	-0.099%	5,686,765	-46.809%
2024-07-15	20.290	20.410000	20.2200	20.23	-0.394%	4,438,459	-46.861%
2024-07-12	20.290	20.419900	20.2500	20.31	+0.247%	4,448,295	-47.070%
2024-07-11	20.140	20.310000	20.0900	20.26	+0.796%	6,714,380	-46.940%
2024-07-10	19.800	20.100000	19.7900	20.10	+3.342%	4,884,249	-46.517%
2024-07-09	19.460	19.625000	19.4300	19.45	-0.154%	5,666,830	-44.730%
2024-07-08	19.640	19.650000	19.4000	19.48	-0.409%	6,524,627	-44.815%
2024-07-05	19.810	19.850000	19.4700	19.56	-1.560%	6,499,296	-45.041%
2024-07-03	19.730	19.915000	19.7300	19.87	+1.068%	5,132,485	-45.898%
2024-07-02	19.470	19.695000	19.4350	19.66	-1.404%	6,427,331	-45.320%
2024-07-01	20.160	20.180000	19.9200	19.94	+0.453%	5,729,362	-46.088%
2024-06-28	19.630	19.880000	19.5900	19.85	+0.405%	7,837,669	-45.844%
2024-06-27	19.980	20.126000	19.7600	19.77	-4.631%	7,989,957	-45.625%
2024-06-26	20.520	20.750000	20.4900	20.73	+0.680%	6,259,258	-48.143%
2024-06-25	20.710	20.770000	20.5700	20.59	-0.531%	5,856,077	-47.790%
2024-06-24	20.810	20.960000	20.6800	20.70	+0.976%	4,841,939	-48.068%
2024-06-21	20.400	20.550000	20.3100	20.50	+0.049%	3,937,310	-47.561%
2024-06-20	20.440	20.565000	20.3400	20.49	+0.441%	6,475,320	-47.535%
2024-06-18	20.440	20.565000	20.3550	20.40	-0.730%	4,374,259	-47.304%
2024-06-17	20.340	20.565000	20.2600	20.55	+1.682%	5,524,590	-47.689%
2024-06-14	20.200	20.295000	19.9900	20.21	-4.127%	11,387,852	-46.809%
2024-06-13	21.450	21.455000	20.9500	21.08	-2.991%	9,200,787	-49.004%
2024-06-12	21.880	21.960000	21.7150	21.73	+1.070%	5,145,359	-50.529%
2024-06-11	21.520	21.560000	21.3450	21.50	-1.467%	4,753,570	-50.000%
2024-06-10	21.640	21.850000	21.5800	21.82	-0.137%	4,756,574	-50.733%
2024-06-07	21.750	21.935000	21.7000	21.85	-0.546%	3,974,927	-50.801%
2024-06-06	22.010	22.170000	21.9650	21.97	-0.991%	3,422,444	-51.070%
2024-06-05	22.100	22.220000	21.8950	22.19	+2.211%	5,551,202	-51.555%
2024-06-04	21.810	21.860000	21.6100	21.71	-1.228%	3,966,638	-50.484%
2024-06-03	22.160	22.210000	21.8500	21.98	-1.302%	4,601,054	-51.092%
2024-05-31	22.140	22.295000	21.8600	22.27	+0.090%	6,806,557	-51.729%
2024-05-30	22.240	22.310000	22.1200	22.25	+1.971%	5,355,012	-51.685%
2024-05-29	21.920	22.170000	21.8000	21.82	-2.720%	6,823,669	-50.733%
2024-05-28	22.480	22.605000	22.2750	22.43	+0.538%	7,514,610	-52.073%
2024-05-24	22.150	22.380000	22.0838	22.31	+1.779%	8,218,855	-51.815%
2024-05-23	22.290	22.310000	21.8700	21.92	-0.814%	4,938,625	-50.958%
2024-05-22	22.050	22.185000	21.9850	22.10	+0.045%	5,195,351	-51.357%
2024-05-21	22.250	22.320000	22.0750	22.09	-1.119%	7,357,266	-51.335%
2024-05-20	22.530	22.550000	22.3200	22.34	-1.063%	4,745,737	-51.880%
2024-05-17	22.620	22.740000	22.5050	22.58	-1.095%	5,022,127	-52.391%
2024-05-16	22.960	23.085000	22.8200	22.83	-1.425%	4,826,549	-52.913%
2024-05-15	23.150	23.300000	23.0100	23.16	-0.686%	5,844,146	-53.584%
2024-05-14	23.170	23.370000	23.1200	23.32	+2.913%	7,473,154	-53.902%
2024-05-13	22.560	22.820000	22.5350	22.66	+3.470%	5,807,826	-52.560%
2024-05-10	21.860	21.940000	21.6750	21.90	+0.643%	4,617,129	-50.913%
2024-05-09	21.480	21.890000	21.4300	21.76	+1.493%	6,295,646	-50.597%
2024-05-08	21.210	21.480000	21.1300	21.44	-1.561%	10,875,127	-49.860%
2024-05-07	21.860	21.880000	21.5950	21.78	-0.729%	4,487,685	-50.643%
2024-05-06	21.770	21.950000	21.7100	21.94	+0.366%	5,191,370	-51.003%
2024-05-03	21.890	22.060000	21.7650	21.86	+1.439%	9,272,167	-50.823%
2024-05-02	21.560	21.710000	21.2800	21.55	-4.137%	14,305,513	-50.116%
2024-05-01	22.610	22.675000	22.1400	22.48	+0.807%	5,642,190	-52.180%
2024-04-30	22.820	23.030000	22.0550	22.30	-10.514%	13,198,226	-51.794%
2024-04-29	24.720	25.045000	24.7000	24.92	+0.728%	3,926,826	-56.862%
2024-04-26	24.710	24.970000	24.5600	24.74	+0.569%	4,322,924	-56.548%
2024-04-25	24.480	24.660000	24.3450	24.60	-1.046%	4,604,730	-56.301%
2024-04-24	24.950	25.000000	24.7100	24.86	-0.401%	5,338,195	-56.758%
2024-04-23	24.950	25.020000	24.7250	24.96	+1.546%	5,390,639	-56.931%
2024-04-22	24.600	24.660000	24.3600	24.58	-4.618%	7,453,663	-56.265%
2024-04-19	25.810	25.955000	25.5000	25.77	+0.078%	5,975,249	-58.285%
2024-04-18	25.790	25.970000	25.6150	25.75	-0.155%	6,325,832	-58.252%
2024-04-17	26.090	26.090000	25.6700	25.79	-0.039%	3,459,636	-58.317%
2024-04-16	25.780	26.040000	25.5800	25.80	-1.714%	4,615,921	-58.333%
2024-04-15	27.020	27.039500	26.1200	26.25	+1.195%	6,521,371	-59.048%
2024-04-12	26.250	26.250000	25.7650	25.94	-3.997%	6,754,250	-58.558%
2024-04-11	27.210	27.210000	26.7600	27.02	+0.260%	5,881,338	-60.215%
2024-04-10	27.000	27.170000	26.7850	26.95	-1.101%	4,389,408	-60.111%
2024-04-09	27.560	27.560000	27.0500	27.25	+1.226%	4,457,063	-60.550%
2024-04-08	26.970	27.115000	26.8700	26.92	+1.051%	2,555,082	-60.067%
2024-04-05	26.600	26.800000	26.4700	26.64	+0.226%	5,278,182	-59.647%
2024-04-04	27.210	27.380000	26.5700	26.58	-1.738%	5,850,729	-59.556%
2024-04-03	26.740	27.120000	26.6900	27.05	-1.672%	5,298,282	-60.259%
2024-04-02	27.710	27.720000	27.3600	27.51	-2.585%	8,629,442	-60.923%
2024-04-01	28.300	28.490000	28.1150	28.24	-0.212%	3,151,923	-61.933%
2024-03-28	28.650	28.755000	28.2900	28.30	-2.380%	6,241,219	-62.014%
2024-03-27	28.940	29.030000	28.7500	28.99	+1.010%	3,411,713	-62.918%
2024-03-26	28.850	28.950000	28.5600	28.70	-2.381%	4,799,172	-62.544%
2024-03-25	29.080	29.510000	29.0800	29.40	+0.754%	2,745,415	-63.435%
2024-03-22	29.210	29.240000	29.0800	29.18	-0.103%	3,414,107	-63.160%
2024-03-21	29.420	29.510000	29.0840	29.21	-0.511%	5,182,980	-63.198%
2024-03-20	28.840	29.380000	28.8100	29.36	+1.874%	5,975,520	-63.386%
2024-03-19	28.710	28.940000	28.6850	28.82	+1.194%	4,811,905	-62.700%
2024-03-18	28.790	28.825000	28.4150	28.48	-0.070%	5,287,897	-62.254%
2024-03-15	28.110	28.500000	28.0800	28.50	+3.636%	7,000,773	-62.281%
2024-03-14	27.800	27.885000	27.4000	27.50	-0.937%	5,042,074	-60.909%
2024-03-13	27.820	28.010000	27.7000	27.76	-1.490%	3,862,544	-61.275%
2024-03-12	27.670	28.219600	27.5550	28.18	+2.175%	5,011,158	-61.852%
2024-03-11	27.630	27.700000	27.5100	27.58	+1.026%	6,262,878	-61.022%
2024-03-08	27.610	27.685000	27.2600	27.30	-0.907%	4,262,585	-60.623%
2024-03-07	27.400	27.620000	27.3600	27.55	+1.399%	5,587,520	-60.980%
2024-03-06	27.110	27.360000	27.0850	27.17	+1.418%	5,674,034	-60.434%
2024-03-05	26.750	26.949900	26.6000	26.79	+1.056%	6,204,895	-59.873%
2024-03-04	26.600	26.800000	26.5000	26.51	+0.076%	5,272,783	-59.449%
2024-03-01	26.320	26.520000	26.2900	26.49	+0.876%	4,741,123	-59.419%
2024-02-29	26.320	26.400000	26.0400	26.26	+0.306%	5,198,087	-59.063%
2024-02-28	26.410	26.460000	26.1600	26.18	+0.076%	6,025,680	-58.938%
2024-02-27	26.270	26.375000	26.1501	26.16	-0.038%	4,731,950	-58.907%
2024-02-26	26.300	26.489900	26.1600	26.17	-1.283%	5,628,807	-58.922%
2024-02-23	26.620	26.730000	26.5000	26.51	+0.837%	4,813,738	-59.449%
2024-02-22	26.330	26.535000	26.2000	26.29	+2.575%	5,943,900	-59.110%
2024-02-21	25.460	25.630000	25.3900	25.63	+0.906%	3,803,734	-58.057%
2024-02-20	25.630	25.635000	25.2100	25.40	-1.129%	6,654,863	-57.677%
2024-02-16	25.800	25.810000	25.5050	25.69	-1.154%	10,527,894	-58.155%
2024-02-15	25.410	26.100000	25.2500	25.99	+6.560%	10,157,412	-58.638%
2024-02-14	24.000	24.390000	23.9100	24.39	+1.667%	6,209,075	-55.925%
2024-02-13	24.160	24.250000	23.8050	23.99	-2.082%	6,060,420	-55.190%
2024-02-12	24.440	24.575000	24.3750	24.50	+0.369%	6,253,563	-56.122%
2024-02-09	24.190	24.420000	24.0900	24.41	+1.497%	5,009,521	-55.961%
2024-02-08	23.900	24.110000	23.7500	24.05	+2.297%	7,049,297	-55.301%
2024-02-07	23.620	23.650000	23.2550	23.51	+2.084%	8,363,760	-54.275%
2024-02-06	22.860	23.145000	22.8500	23.03	+2.038%	4,827,082	-53.322%
2024-02-05	22.700	22.700000	22.3500	22.57	-2.210%	7,239,970	-52.370%
2024-02-02	23.090	23.125000	22.8000	23.08	+1.051%	7,967,213	-53.423%
2024-02-01	22.460	22.840000	22.3500	22.84	+4.007%	7,394,103	-52.933%
2024-01-31	22.110	22.325000	21.9500	21.96	+0.412%	7,382,477	-51.047%
2024-01-30	21.580	22.070000	21.5800	21.87	+2.869%	8,140,416	-50.846%
2024-01-29	21.030	21.260000	20.8800	21.26	+0.236%	4,372,260	-49.436%
2024-01-26	21.220	21.320000	21.1600	21.21	+0.284%	3,249,422	-49.316%
2024-01-25	21.000	21.150000	20.9000	21.15	+0.284%	6,096,612	-49.173%
2024-01-24	21.310	21.347500	21.0400	21.09	-1.079%	5,578,048	-49.028%
2024-01-23	21.260	21.350000	21.1300	21.32	-0.047%	3,573,274	-49.578%
2024-01-22	21.510	21.565000	21.3100	21.33	-1.341%	4,131,827	-49.602%
2024-01-19	21.430	21.620000	21.3450	21.62	+0.278%	6,115,694	-50.278%
2024-01-18	21.610	21.660000	21.3800	21.56	+1.031%	3,596,863	-50.139%
2024-01-17	21.310	21.350000	21.1900	21.34	-1.840%	7,922,985	-49.625%
2024-01-16	21.420	21.740000	21.3750	21.74	-2.511%	8,069,549	-50.552%
2024-01-12	22.500	22.645000	22.2300	22.30	-2.021%	4,461,310	-51.794%
2024-01-11	22.960	23.000000	22.5300	22.76	-0.350%	3,349,950	-52.768%
2024-01-10	22.620	22.855000	22.5900	22.84	+2.238%	4,105,317	-52.933%
2024-01-09	22.460	22.520000	22.3300	22.34	-1.802%	2,962,100	-51.880%
2024-01-08	22.410	22.760000	22.3750	22.75	+1.336%	3,862,164	-52.747%
2024-01-05	22.280	22.710000	22.2800	22.45	+1.081%	3,897,873	-52.116%
2024-01-04	22.340	22.505000	22.2100	22.21	-0.180%	3,120,328	-51.598%
2024-01-03	22.420	22.450000	22.1600	22.25	-3.471%	5,758,875	-51.685%
2024-01-02	23.110	23.240000	23.0000	23.05	-1.158%	4,421,916	-53.362%
2023-12-29	23.460	23.530000	23.3100	23.32	-0.554%	2,116,655	-53.902%
2023-12-28	23.520	23.555000	23.4150	23.45	-0.593%	2,247,397	-54.158%
2023-12-27	23.490	23.660000	23.4900	23.59	+0.597%	2,034,888	-54.430%
2023-12-26	23.390	23.590000	23.3300	23.45	+0.514%	1,880,113	-54.158%
2023-12-22	23.480	23.580000	23.3000	23.33	-0.384%	3,781,521	-53.922%
2023-12-21	23.220	23.430000	23.1000	23.42	+2.360%	6,859,183	-54.099%
2023-12-20	23.120	23.310000	22.8650	22.88	-1.971%	5,328,597	-53.016%
2023-12-19	23.230	23.420000	23.2150	23.34	-0.469%	3,769,338	-53.942%
2023-12-18	23.480	23.630000	23.4033	23.45	-0.043%	4,118,646	-54.158%
2023-12-15	23.500	23.615000	23.3650	23.46	-0.170%	4,752,940	-54.177%
2023-12-14	23.160	23.515000	23.1400	23.50	+2.397%	7,329,151	-54.255%
2023-12-13	22.870	22.960000	22.3800	22.95	+1.459%	6,310,344	-53.159%
2023-12-12	22.780	22.790000	22.4950	22.62	+0.355%	5,039,005	-52.476%
2023-12-11	22.600	22.650000	22.4600	22.54	-0.265%	4,836,350	-52.307%
2023-12-08	22.500	22.725000	22.5000	22.60	+0.222%	4,611,818	-52.434%
2023-12-07	22.520	22.610000	22.3900	22.55	+0.044%	5,362,293	-52.328%
2023-12-06	22.750	22.898600	22.5300	22.54	+2.501%	7,313,973	-52.307%
2023-12-05	21.770	22.107000	21.7550	21.99	+0.045%	4,485,245	-51.114%
2023-12-04	21.780	22.085000	21.7750	21.98	-0.136%	6,692,734	-51.092%
2023-12-01	21.760	22.020000	21.6900	22.01	+1.616%	5,451,650	-51.159%
2023-11-30	21.910	21.930000	21.6400	21.66	+0.417%	7,461,851	-50.369%
2023-11-29	21.490	21.760000	21.3388	21.57	+5.117%	10,587,954	-50.162%
2023-11-28	20.430	20.580000	20.3750	20.52	+0.490%	3,673,528	-47.612%
2023-11-27	20.410	20.580000	20.4050	20.42	-0.196%	4,362,144	-47.356%
2023-11-24	20.420	20.610000	20.4200	20.46	+1.589%	2,645,459	-47.458%

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

STLA
Stellantis N.V.
stock NYSE