Stellantis N.V. (STLA)
NYSE: STLA
· Real-Time Price · USD
9.09
0.01 (0.11%)
At close: Sep 05, 2025, 3:59 PM
9.08
-0.06%
After-hours: Sep 05, 2025, 07:50 PM EDT
STLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.13 | 9.38 | 9.05 | 9.08 | 9.08 | 0.00% | 11,696,426 |
| 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 |
| Aug 28, 2025 | 9.78 | 9.79 | 9.55 | 9.64 | 9.64 | 1.26% | 10,597,800 |
| Aug 27, 2025 | 9.61 | 9.74 | 9.45 | 9.52 | 9.52 | -3.15% | 13,222,700 |
| Aug 26, 2025 | 9.90 | 10.01 | 9.79 | 9.83 | 9.83 | -1.01% | 8,807,718 |
| Aug 25, 2025 | 10.05 | 10.10 | 9.92 | 9.93 | 9.93 | -1.97% | 10,704,700 |
| Aug 22, 2025 | 9.73 | 10.19 | 9.72 | 10.13 | 10.13 | 5.08% | 16,261,716 |
| Aug 21, 2025 | 9.68 | 9.69 | 9.57 | 9.64 | 9.64 | -1.33% | 7,772,503 |
| Aug 20, 2025 | 9.85 | 9.95 | 9.76 | 9.77 | 9.77 | -1.71% | 8,289,414 |
| Aug 19, 2025 | 9.90 | 10.04 | 9.87 | 9.94 | 9.94 | 2.69% | 12,018,829 |
| Aug 18, 2025 | 9.62 | 9.74 | 9.59 | 9.68 | 9.68 | -1.12% | 8,522,600 |
| Aug 15, 2025 | 9.85 | 9.91 | 9.79 | 9.79 | 9.79 | 0.51% | 8,955,632 |
| Aug 14, 2025 | 9.69 | 9.74 | 9.62 | 9.74 | 9.74 | 0.00% | 12,587,700 |
| Aug 13, 2025 | 9.57 | 9.75 | 9.54 | 9.74 | 9.74 | 1.14% | 14,420,235 |
| Aug 12, 2025 | 9.44 | 9.70 | 9.43 | 9.63 | 9.63 | 2.99% | 12,666,853 |
| Aug 11, 2025 | 9.42 | 9.52 | 9.29 | 9.35 | 9.35 | -0.85% | 10,153,846 |
| Aug 8, 2025 | 9.32 | 9.48 | 9.28 | 9.43 | 9.43 | 2.28% | 12,909,122 |