Stellantis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.08	12.22	12.03	12.05	12.05	1.77%	14,042,724
Dec 4, 2025	11.93	11.99	11.82	11.84	11.84	3.32%	13,702,012
Dec 3, 2025	11.18	11.51	11.17	11.46	11.46	4.66%	15,786,828
Dec 2, 2025	10.65	10.97	10.56	10.95	10.95	2.82%	21,868,378
Dec 1, 2025	10.54	10.84	10.53	10.65	10.65	-0.09%	9,176,781
Nov 28, 2025	10.47	10.68	10.47	10.66	10.66	3.29%	6,294,621
Nov 26, 2025	10.29	10.43	10.28	10.32	10.32	-2.09%	11,528,622
Nov 25, 2025	10.20	10.57	10.18	10.54	10.54	4.05%	19,701,040
Nov 24, 2025	9.94	10.17	9.94	10.13	10.13	2.63%	9,029,380
Nov 21, 2025	9.62	9.96	9.59	9.87	9.87	6.93%	20,068,040
Nov 20, 2025	9.58	9.66	9.22	9.23	9.23	-4.75%	16,922,786
Nov 19, 2025	9.77	9.84	9.66	9.69	9.69	-0.51%	7,814,899
Nov 18, 2025	9.71	9.81	9.62	9.74	9.74	-2.40%	11,149,852
Nov 17, 2025	10.31	10.31	9.91	9.98	9.98	-3.85%	15,865,695
Nov 14, 2025	10.32	10.52	10.30	10.38	10.38	-2.26%	9,880,561
Nov 13, 2025	10.75	10.86	10.60	10.62	10.62	-0.93%	12,743,125
Nov 12, 2025	10.77	10.88	10.67	10.72	10.72	-0.37%	11,809,369
Nov 11, 2025	10.55	10.89	10.52	10.76	10.76	3.86%	22,596,226
Nov 10, 2025	10.42	10.45	10.25	10.36	10.36	1.17%	15,996,267
Nov 7, 2025	10.10	10.27	10.05	10.24	10.24	1.59%	13,064,238
Nov 6, 2025	10.23	10.30	10.01	10.08	10.08	-1.66%	18,248,394
Nov 5, 2025	10.06	10.36	10.03	10.25	10.25	4.38%	17,474,804
Nov 4, 2025	9.89	9.98	9.81	9.82	9.82	-3.91%	15,759,778
Nov 3, 2025	10.20	10.24	10.09	10.22	10.22	0.79%	14,273,357
Oct 31, 2025	10.30	10.30	10.07	10.14	10.14	-	11,774,882
Oct 30, 2025	10.16	10.36	9.97	10.14	10.14	-9.55%	25,420,079
Oct 29, 2025	11.27	11.43	11.10	11.21	11.21	-0.88%	20,943,223
Oct 28, 2025	11.02	11.31	11.01	11.31	11.31	3.38%	25,327,973
Oct 27, 2025	11.02	11.06	10.90	10.94	10.94	0.55%	13,183,251
Oct 24, 2025	10.87	11.00	10.82	10.88	10.88	1.12%	13,328,792
Oct 23, 2025	10.77	10.81	10.63	10.76	10.76	-0.37%	12,123,698
Oct 22, 2025	10.80	10.94	10.72	10.80	10.80	-2.88%	19,989,520
Oct 21, 2025	10.84	11.14	10.77	11.12	11.12	4.02%	21,513,967
Oct 20, 2025	10.49	10.75	10.47	10.69	10.69	1.23%	16,631,526
Oct 17, 2025	10.35	10.56	10.32	10.56	10.56	3.23%	21,951,422
Oct 16, 2025	10.19	10.37	10.12	10.23	10.23	1.09%	20,241,017
Oct 15, 2025	9.95	10.15	9.90	10.12	10.12	2.12%	19,476,851
Oct 14, 2025	9.68	9.93	9.65	9.91	9.91	-2.56%	21,744,556
Oct 13, 2025	10.13	10.23	10.06	10.17	10.17	3.67%	19,063,905
Oct 10, 2025	10.67	10.67	9.81	9.81	9.81	-7.37%	21,041,877
Oct 9, 2025	10.94	10.94	10.57	10.59	10.59	-1.94%	19,051,045
Oct 8, 2025	10.82	10.87	10.75	10.80	10.80	-0.46%	11,310,798
Oct 7, 2025	11.04	11.09	10.81	10.85	10.85	0.56%	22,631,573
Oct 6, 2025	10.82	10.99	10.70	10.79	10.79	0.56%	16,406,211
Oct 3, 2025	10.42	10.75	10.39	10.73	10.73	3.17%	16,068,159
Oct 2, 2025	10.31	10.51	10.23	10.40	10.40	7.88%	32,588,040
Oct 1, 2025	9.44	9.65	9.43	9.64	9.64	3.21%	20,288,668
Sep 30, 2025	9.25	9.34	9.18	9.34	9.34	-0.11%	14,437,261
Sep 29, 2025	9.36	9.40	9.22	9.35	9.35	1.30%	19,208,370
Sep 26, 2025	9.24	9.29	9.17	9.23	9.23	-0.86%	18,005,647