Stellantis N.V. (BIT:STLAM)
Italy
· Delayed Price · Currency is EUR 10.41
+0.23 (2.26%)
At close: Dec 5, 2025
Stellantis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.29 | 10.49 | 10.26 | 10.41 | 10.41 | 2.26% | 29,035,200 |
| Dec 4, 2025 | 9.89 | 10.31 | 9.82 | 10.18 | 10.18 | 3.58% | 41,057,330 |
| Dec 3, 2025 | 9.46 | 9.90 | 9.43 | 9.83 | 9.83 | 7.70% | 61,644,393 |
| Dec 2, 2025 | 9.18 | 9.24 | 9.10 | 9.13 | 9.13 | -1.04% | 18,253,730 |
| Dec 1, 2025 | 9.10 | 9.32 | 9.03 | 9.23 | 9.23 | 0.35% | 18,595,200 |
| Nov 28, 2025 | 9.01 | 9.21 | 8.98 | 9.19 | 9.19 | 1.99% | 22,838,958 |
| Nov 27, 2025 | 8.91 | 9.12 | 8.90 | 9.01 | 9.01 | 0.73% | 14,164,050 |
| Nov 26, 2025 | 9.11 | 9.12 | 8.85 | 8.95 | 8.95 | -1.08% | 16,697,690 |
| Nov 25, 2025 | 8.81 | 9.13 | 8.70 | 9.05 | 9.05 | 3.51% | 29,186,430 |
| Nov 24, 2025 | 8.61 | 8.81 | 8.59 | 8.74 | 8.74 | 3.40% | 23,121,255 |
| Nov 21, 2025 | 8.04 | 8.49 | 8.00 | 8.45 | 8.45 | 3.14% | 24,427,880 |
| Nov 20, 2025 | 8.47 | 8.50 | 8.17 | 8.20 | 8.20 | -3.04% | 22,958,910 |
| Nov 19, 2025 | 8.40 | 8.52 | 8.35 | 8.45 | 8.45 | 0.70% | 13,671,890 |
| Nov 18, 2025 | 8.59 | 8.62 | 8.28 | 8.39 | 8.39 | -4.44% | 26,622,350 |
| Nov 17, 2025 | 8.97 | 9.06 | 8.73 | 8.78 | 8.78 | -2.44% | 15,710,670 |
| Nov 14, 2025 | 9.12 | 9.14 | 8.86 | 9.00 | 9.00 | -2.60% | 18,958,180 |
| Nov 13, 2025 | 9.31 | 9.38 | 9.20 | 9.24 | 9.24 | 0.21% | 12,474,610 |
| Nov 12, 2025 | 9.29 | 9.50 | 9.21 | 9.23 | 9.23 | -0.64% | 22,204,960 |
| Nov 11, 2025 | 8.93 | 9.39 | 8.91 | 9.28 | 9.28 | 4.13% | 27,274,290 |
| Nov 10, 2025 | 8.88 | 9.04 | 8.84 | 8.92 | 8.92 | 2.37% | 18,287,010 |
| Nov 7, 2025 | 8.78 | 8.88 | 8.63 | 8.71 | 8.71 | -0.32% | 15,869,280 |
| Nov 6, 2025 | 8.90 | 8.97 | 8.68 | 8.74 | 8.74 | -0.82% | 18,231,890 |
| Nov 5, 2025 | 8.50 | 8.91 | 8.30 | 8.81 | 8.81 | 1.94% | 25,658,500 |
| Nov 4, 2025 | 8.68 | 8.74 | 8.59 | 8.64 | 8.64 | -2.41% | 20,303,230 |
| Nov 3, 2025 | 8.80 | 9.06 | 8.76 | 8.86 | 8.86 | 0.88% | 22,151,910 |
| Oct 31, 2025 | 8.83 | 8.99 | 8.77 | 8.78 | 8.78 | -0.76% | 20,034,410 |
| Oct 30, 2025 | 9.63 | 9.66 | 8.61 | 8.85 | 8.85 | -8.88% | 76,778,100 |
| Oct 29, 2025 | 9.74 | 9.92 | 9.64 | 9.71 | 9.71 | 1.15% | 35,362,920 |
| Oct 28, 2025 | 9.42 | 9.64 | 9.40 | 9.60 | 9.60 | 1.63% | 25,677,460 |
| Oct 27, 2025 | 9.46 | 9.55 | 9.38 | 9.44 | 9.44 | -0.02% | 20,425,080 |
| Oct 24, 2025 | 9.28 | 9.45 | 9.22 | 9.45 | 9.45 | 2.34% | 21,656,230 |
| Oct 23, 2025 | 9.31 | 9.37 | 9.16 | 9.23 | 9.23 | -1.32% | 18,482,390 |
| Oct 22, 2025 | 9.57 | 9.60 | 9.24 | 9.35 | 9.35 | -2.07% | 24,181,370 |
| Oct 21, 2025 | 9.13 | 9.60 | 9.12 | 9.55 | 9.55 | 4.75% | 34,368,060 |
| Oct 20, 2025 | 9.01 | 9.22 | 8.85 | 9.12 | 9.12 | 2.27% | 23,267,990 |
| Oct 17, 2025 | 8.60 | 8.98 | 8.57 | 8.92 | 8.92 | 0.87% | 23,916,480 |
| Oct 16, 2025 | 8.69 | 8.86 | 8.61 | 8.84 | 8.84 | 2.27% | 20,363,190 |
| Oct 15, 2025 | 8.70 | 8.74 | 8.51 | 8.64 | 8.64 | 3.21% | 23,049,980 |
| Oct 14, 2025 | 8.67 | 8.67 | 8.32 | 8.37 | 8.37 | -4.78% | 31,615,910 |
| Oct 13, 2025 | 8.75 | 8.91 | 8.68 | 8.79 | 8.79 | 2.72% | 24,923,710 |
| Oct 10, 2025 | 9.44 | 9.48 | 8.56 | 8.56 | 8.56 | -7.27% | 48,870,330 |
| Oct 9, 2025 | 9.33 | 9.53 | 9.17 | 9.23 | 9.23 | -0.92% | 36,342,280 |
| Oct 8, 2025 | 9.22 | 9.50 | 9.21 | 9.32 | 9.32 | -1.23% | 28,318,670 |
| Oct 7, 2025 | 9.25 | 9.51 | 9.21 | 9.43 | 9.43 | 1.16% | 36,975,890 |
| Oct 6, 2025 | 9.17 | 9.37 | 9.03 | 9.33 | 9.33 | 3.38% | 47,402,950 |
| Oct 3, 2025 | 8.95 | 9.04 | 8.85 | 9.02 | 9.02 | 2.31% | 31,185,500 |
| Oct 2, 2025 | 8.40 | 8.95 | 8.38 | 8.82 | 8.82 | 8.30% | 69,049,910 |
| Oct 1, 2025 | 7.83 | 8.16 | 7.82 | 8.14 | 8.14 | 3.51% | 26,754,290 |
| Sep 30, 2025 | 7.95 | 7.98 | 7.81 | 7.86 | 7.86 | -1.56% | 19,192,990 |
| Sep 29, 2025 | 7.87 | 8.02 | 7.69 | 7.99 | 7.99 | 1.06% | 23,121,840 |