Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stellantis N.V. Common Shares (NY:STLA)

10.65 -0.10 (-0.93%)
Streaming Delayed Price Updated: 12:11 PM EDT, May 19, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2025 10.73 10.77 10.62 10.75 7,690,568 +0.05(+0.47%)
May 15, 2025 10.75 10.76 10.63 10.70 9,410,525 -0.13(-1.20%)
May 14, 2025 10.85 10.93 10.79 10.83 9,790,693 -0.13(-1.19%)
May 13, 2025 10.69 10.99 10.67 10.96 17,600,036 +0.49(+4.68%)
May 12, 2025 10.63 10.70 10.31 10.47 19,297,180 +0.64(+6.51%)
May 09, 2025 9.840 9.970 9.730 9.830 17,687,736 -0.05(-0.51%)
May 08, 2025 9.620 9.950 9.600 9.880 12,555,422 +0.44(+4.66%)
May 07, 2025 9.460 9.460 9.320 9.440 9,315,286 +0.06(+0.64%)
May 06, 2025 9.380 9.480 9.335 9.380 11,632,570 -0.07(-0.74%)
May 05, 2025 9.590 9.590 9.440 9.450 7,734,130 -0.14(-1.46%)
May 02, 2025 9.500 9.595 9.370 9.590 15,780,152 +0.13(+1.37%)
May 01, 2025 9.460 9.630 9.430 9.460 11,580,852 +0.18(+1.94%)
Apr 30, 2025 9.290 9.320 9.170 9.280 14,364,065 -0.31(-3.23%)
Apr 29, 2025 9.430 9.790 9.370 9.590 18,459,824 +0.23(+2.46%)
Apr 28, 2025 9.440 9.525 9.310 9.360 10,518,114 -0.06(-0.64%)
Apr 25, 2025 9.250 9.425 9.210 9.420 6,554,916 +0.09(+0.96%)
Apr 24, 2025 9.140 9.340 9.100 9.330 11,391,245 +0.39(+4.36%)
Apr 23, 2025 9.140 9.250 8.890 8.940 18,608,290 -0.56(-5.89%)
Apr 22, 2025 9.340 9.575 9.311 9.500 23,607,590 +0.24(+2.59%)
Apr 21, 2025 9.430 9.460 9.060 9.260 17,581,548 -0.17(-1.80%)
Apr 17, 2025 9.350 9.515 9.260 9.430 18,249,148 +0.20(+2.17%)
Apr 16, 2025 9.160 9.360 9.120 9.230 16,434,553 -0.13(-1.39%)
Apr 15, 2025 9.370 9.540 9.270 9.360 29,936,284 -0.01(-0.11%)
Apr 14, 2025 8.960 9.475 8.725 9.370 45,509,176 +0.50(+5.64%)
Apr 11, 2025 8.630 8.910 8.580 8.870 21,461,812 -0.04(-0.45%)
Apr 10, 2025 9.230 9.365 8.695 8.910 36,097,608 -1.21(-11.96%)
Apr 09, 2025 8.680 10.13 8.550 10.12 51,185,280 +1.59(+18.64%)
Apr 08, 2025 9.160 9.225 8.393 8.530 30,837,872 -0.73(-7.88%)
Apr 07, 2025 8.920 9.710 8.840 9.260 32,817,972 -0.46(-4.73%)
Apr 04, 2025 9.670 9.900 9.360 9.720 32,363,334 -0.49(-4.80%)
Apr 03, 2025 10.93 10.94 10.16 10.21 31,982,460 -1.06(-9.41%)
Apr 02, 2025 10.95 11.28 10.93 11.27 16,801,180 +0.18(+1.62%)
Apr 01, 2025 11.13 11.20 10.95 11.09 16,400,012 -0.12(-1.07%)
Mar 31, 2025 11.08 11.28 11.02 11.21 19,999,480 -0.12(-1.06%)
Mar 28, 2025 11.65 11.69 11.29 11.33 15,818,122 -0.48(-4.06%)
Mar 27, 2025 11.68 11.90 11.46 11.81 37,994,396 -0.15(-1.25%)
Mar 26, 2025 12.30 12.51 11.89 11.96 30,907,344 -0.44(-3.55%)
Mar 25, 2025 12.41 12.42 12.26 12.40 11,600,881 +0.12(+0.98%)
Mar 24, 2025 12.11 12.32 12.11 12.28 12,710,032 +0.21(+1.74%)
Mar 21, 2025 11.95 12.12 11.94 12.07 14,538,405 -0.10(-0.82%)
Mar 20, 2025 12.11 12.27 12.06 12.17 25,830,704 -0.50(-3.95%)
Mar 19, 2025 12.54 12.74 12.51 12.67 6,514,824 +0.04(+0.32%)
Mar 18, 2025 12.68 12.74 12.59 12.63 14,938,924 +0.06(+0.48%)
Mar 17, 2025 12.44 12.60 12.41 12.57 12,009,258 +0.19(+1.53%)
Mar 14, 2025 12.10 12.40 12.03 12.38 11,070,426 +0.55(+4.65%)
Mar 13, 2025 11.99 12.05 11.82 11.83 19,377,702 -0.49(-3.98%)
Mar 12, 2025 12.25 12.37 12.10 12.32 19,175,984 -0.16(-1.28%)
Mar 11, 2025 12.82 12.84 12.20 12.48 27,470,200 -0.39(-3.03%)
Mar 10, 2025 12.90 13.09 12.66 12.87 25,404,472 +0.14(+1.10%)
Mar 07, 2025 12.47 12.86 12.44 12.73 19,774,750 -0.02(-0.16%)
Mar 06, 2025 12.66 12.93 12.57 12.75 22,798,334 -0.14(-1.09%)
Mar 05, 2025 12.58 13.00 12.46 12.89 25,203,460 +1.09(+9.24%)
Mar 04, 2025 11.88 11.99 11.40 11.80 33,066,988 -0.54(-4.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.