Stellantis N.V. (STLA)
11.24
-0.09 (-0.79%)
At close: Mar 31, 2025, 2:23 PM
Stellantis Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 11.65 | 11.69 | 11.29 | 11.33 | -0.48 | -4.06% | 15,776,661 |
| Mar 27, 2025 | 11.68 | 11.91 | 11.46 | 11.81 | -0.15 | -1.25% | 37,994,418 |
| Mar 26, 2025 | 12.30 | 12.51 | 11.89 | 11.96 | -0.44 | -3.55% | 30,921,300 |
| Mar 25, 2025 | 12.41 | 12.42 | 12.26 | 12.40 | 0.12 | 0.98% | 11,601,634 |
| Mar 24, 2025 | 12.11 | 12.32 | 12.11 | 12.28 | 0.21 | 1.74% | 12,710,121 |
| Mar 21, 2025 | 11.95 | 12.12 | 11.94 | 12.07 | -0.10 | -0.82% | 14,538,400 |
| Mar 20, 2025 | 12.11 | 12.27 | 12.07 | 12.17 | -0.50 | -3.95% | 25,832,818 |
| Mar 19, 2025 | 12.54 | 12.75 | 12.51 | 12.67 | 0.04 | 0.32% | 6,514,879 |
| Mar 18, 2025 | 12.68 | 12.74 | 12.59 | 12.63 | 0.06 | 0.48% | 14,938,990 |
| Mar 17, 2025 | 12.44 | 12.60 | 12.41 | 12.57 | 0.19 | 1.53% | 12,009,355 |
| Mar 14, 2025 | 12.10 | 12.40 | 12.03 | 12.38 | 0.55 | 4.65% | 11,070,421 |
| Mar 13, 2025 | 11.99 | 12.05 | 11.82 | 11.83 | -0.49 | -3.98% | 19,391,802 |
| Mar 12, 2025 | 12.25 | 12.37 | 12.10 | 12.32 | -0.16 | -1.28% | 19,176,237 |
| Mar 11, 2025 | 12.82 | 12.84 | 12.20 | 12.48 | -0.39 | -3.03% | 27,470,285 |
| Mar 10, 2025 | 12.90 | 13.09 | 12.66 | 12.87 | 0.14 | 1.10% | 25,405,233 |
| Mar 7, 2025 | 12.47 | 12.86 | 12.44 | 12.73 | -0.02 | -0.16% | 19,774,740 |
| Mar 6, 2025 | 12.67 | 12.93 | 12.58 | 12.75 | -0.14 | -1.09% | 22,798,700 |
| Mar 5, 2025 | 12.58 | 13.00 | 12.47 | 12.89 | 1.09 | 9.24% | 25,205,141 |
| Mar 4, 2025 | 11.88 | 11.99 | 11.40 | 11.80 | -0.54 | -4.38% | 33,070,907 |
| Mar 3, 2025 | 13.04 | 13.14 | 12.22 | 12.34 | -0.38 | -2.99% | 24,619,220 |
| Feb 28, 2025 | 12.81 | 12.96 | 12.59 | 12.72 | 0.16 | 1.27% | 21,867,100 |
| Feb 27, 2025 | 12.80 | 12.83 | 12.56 | 12.56 | -0.73 | -5.49% | 16,523,400 |
| Feb 26, 2025 | 13.38 | 13.60 | 13.18 | 13.29 | -0.74 | -5.27% | 24,085,400 |
| Feb 25, 2025 | 14.25 | 14.28 | 13.90 | 14.03 | 0.06 | 0.43% | 15,918,637 |
| Feb 24, 2025 | 14.04 | 14.16 | 13.92 | 13.97 | 0.03 | 0.22% | 11,899,700 |
| Feb 21, 2025 | 14.22 | 14.23 | 13.90 | 13.94 | -0.17 | -1.20% | 8,185,669 |
| Feb 20, 2025 | 13.96 | 14.12 | 13.87 | 14.11 | 0.20 | 1.44% | 6,728,800 |
| Feb 19, 2025 | 13.99 | 14.03 | 13.84 | 13.91 | -0.30 | -2.11% | 8,701,600 |
| Feb 18, 2025 | 14.18 | 14.22 | 14.10 | 14.21 | 0.16 | 1.14% | 7,417,800 |
| Feb 14, 2025 | 14.03 | 14.19 | 13.98 | 14.05 | 0.52 | 3.84% | 12,555,732 |
| Feb 13, 2025 | 13.71 | 13.91 | 13.06 | 13.53 | 0.24 | 1.81% | 24,495,700 |
| Feb 12, 2025 | 13.10 | 13.34 | 13.07 | 13.29 | 0.20 | 1.53% | 14,089,325 |
| Feb 11, 2025 | 13.07 | 13.16 | 13.03 | 13.09 | 0.12 | 0.93% | 7,787,117 |
| Feb 10, 2025 | 12.98 | 13.05 | 12.92 | 12.97 | 0.03 | 0.23% | 5,558,744 |
| Feb 7, 2025 | 13.07 | 13.13 | 12.83 | 12.94 | 0.00 | 0.00% | 12,958,506 |
| Feb 6, 2025 | 13.15 | 13.15 | 12.92 | 12.94 | 0.01 | 0.08% | 12,975,800 |
| Feb 5, 2025 | 13.01 | 13.08 | 12.93 | 12.93 | -0.21 | -1.60% | 8,996,900 |
| Feb 4, 2025 | 12.95 | 13.15 | 12.93 | 13.14 | 0.52 | 4.12% | 9,284,000 |
| Feb 3, 2025 | 12.52 | 12.87 | 12.39 | 12.62 | -0.51 | -3.88% | 18,099,403 |
| Jan 31, 2025 | 13.37 | 13.65 | 12.99 | 13.13 | -0.39 | -2.88% | 16,067,800 |
| Jan 30, 2025 | 13.65 | 13.71 | 13.34 | 13.52 | 0.16 | 1.20% | 9,740,100 |
| Jan 29, 2025 | 13.35 | 13.44 | 13.30 | 13.36 | 0.01 | 0.07% | 7,546,344 |
| Jan 28, 2025 | 13.58 | 13.58 | 13.19 | 13.35 | -0.31 | -2.27% | 15,083,200 |
| Jan 27, 2025 | 13.53 | 13.67 | 13.53 | 13.66 | 0.25 | 1.86% | 8,846,528 |
| Jan 24, 2025 | 13.47 | 13.50 | 13.37 | 13.41 | 0.17 | 1.28% | 8,346,000 |
| Jan 23, 2025 | 13.19 | 13.25 | 13.13 | 13.24 | 0.13 | 0.99% | 6,958,900 |
| Jan 22, 2025 | 13.20 | 13.22 | 13.11 | 13.11 | -0.11 | -0.83% | 8,184,600 |
| Jan 21, 2025 | 13.19 | 13.24 | 13.10 | 13.22 | 0.34 | 2.64% | 6,044,800 |
| Jan 17, 2025 | 13.01 | 13.13 | 12.82 | 12.88 | 0.32 | 2.55% | 9,025,908 |
| Jan 16, 2025 | 12.74 | 12.74 | 12.49 | 12.56 | -0.19 | -1.49% | 7,835,300 |