Stellantis N.V. (STLA)
NYSE: STLA
· Real-Time Price · USD
9.22
-0.08 (-0.91%)
At close: Sep 26, 2025, 3:59 PM
9.23
0.05%
After-hours: Sep 26, 2025, 07:57 PM EDT
STLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.24 | 9.29 | 9.16 | 9.23 | 9.23 | -0.86% | 17,979,735 |
| Sep 25, 2025 | 9.44 | 9.48 | 9.22 | 9.31 | 9.31 | -3.32% | 17,417,900 |
| Sep 24, 2025 | 9.63 | 9.76 | 9.55 | 9.63 | 9.63 | -2.63% | 19,785,900 |
| Sep 23, 2025 | 9.85 | 10.03 | 9.82 | 9.89 | 9.89 | 1.54% | 18,904,300 |
| Sep 22, 2025 | 9.64 | 9.77 | 9.60 | 9.74 | 9.74 | -1.42% | 17,149,522 |
| Sep 19, 2025 | 10.10 | 10.15 | 9.82 | 9.88 | 9.88 | -1.00% | 20,911,948 |
| Sep 18, 2025 | 9.88 | 9.99 | 9.81 | 9.98 | 9.98 | 3.10% | 18,817,700 |
| Sep 17, 2025 | 9.63 | 10.03 | 9.58 | 9.68 | 9.68 | -0.41% | 18,552,003 |
| Sep 16, 2025 | 9.68 | 9.79 | 9.59 | 9.72 | 9.72 | 0.93% | 19,206,434 |
| Sep 15, 2025 | 9.52 | 9.64 | 9.45 | 9.63 | 9.63 | 3.33% | 14,482,702 |
| Sep 12, 2025 | 9.39 | 9.44 | 9.27 | 9.32 | 9.32 | -2.61% | 11,962,100 |
| Sep 11, 2025 | 9.02 | 9.58 | 8.99 | 9.57 | 9.57 | 9.37% | 27,745,230 |
| Sep 10, 2025 | 8.81 | 8.82 | 8.69 | 8.75 | 8.75 | -1.91% | 11,974,747 |
| Sep 9, 2025 | 9.00 | 9.11 | 8.89 | 8.92 | 8.92 | -0.45% | 9,202,900 |
| Sep 8, 2025 | 9.00 | 9.01 | 8.80 | 8.96 | 8.96 | -1.32% | 13,996,939 |
| Sep 5, 2025 | 9.13 | 9.38 | 9.05 | 9.08 | 9.08 | 0.00% | 11,701,100 |
| Sep 4, 2025 | 8.97 | 9.09 | 8.94 | 9.08 | 9.08 | -0.66% | 16,373,400 |
| Sep 3, 2025 | 9.30 | 9.35 | 9.09 | 9.14 | 9.14 | -2.87% | 12,135,900 |
| Sep 2, 2025 | 9.43 | 9.51 | 9.34 | 9.41 | 9.41 | -2.28% | 11,864,200 |
| Aug 29, 2025 | 9.56 | 9.70 | 9.56 | 9.63 | 9.63 | -0.10% | 8,431,500 |