Canada Markets open in 3 hrs 10 mins

Stellantis N.V. (STLA.MI)

Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
12.52-0.41 (-3.17%)
As of 12:05PM CEST. Market open.
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 202212.8012.8512.4712.5212.523,685,626
Oct 04, 202212.7812.9412.6912.9312.9311,699,644
Oct 03, 202212.1312.5111.9712.5112.519,471,228
Sept 30, 202212.2912.4312.0612.2712.2710,169,498
Sept 29, 202212.8712.9312.0512.2112.2116,977,425
Sept 28, 202212.7012.8812.4712.8312.8311,150,967
Sept 27, 202212.9013.0512.7412.8312.8310,252,304
Sept 26, 202212.4012.9612.4012.7212.7210,150,594
Sept 23, 202212.9613.0212.3512.4812.4813,543,361
Sept 22, 202213.0613.3112.9813.0113.018,544,502
Sept 21, 202213.1213.3312.9513.3313.336,910,648
Sept 20, 202213.5713.7113.1213.2213.2213,546,841
Sept 19, 202213.4513.6113.2413.5113.516,886,234
Sept 16, 202213.4113.5813.2913.4013.4019,048,773
Sept 15, 202213.5813.7713.5613.6813.688,404,248
Sept 14, 202213.4613.7213.4513.6713.6711,346,666
Sept 13, 202213.8013.9513.5313.5413.5410,912,849
Sept 12, 202213.4813.7813.4513.7413.7411,457,955
Sept 09, 202213.1913.5113.1613.2913.2910,817,476
Sept 08, 202213.2213.2412.8613.1313.1312,143,622
Sept 07, 202212.8913.1412.8713.1413.149,752,998
Sept 06, 202212.8513.0612.7813.0013.0012,766,603
Sept 05, 202213.0913.1912.8112.8312.8315,987,748
Sept 02, 202213.2913.5213.1413.4713.4712,035,329
Sept 01, 202213.2913.2912.7013.1313.1313,103,884
Aug 31, 202213.7313.8013.3513.3513.3510,781,798
Aug 30, 202213.8813.9713.5213.6213.6210,307,319
Aug 29, 202213.6313.8313.4913.7613.766,505,989
Aug 26, 202214.1814.3413.6813.7413.7413,731,714
Aug 25, 202214.2514.3013.9514.0914.0910,161,956
Aug 24, 202214.0414.2013.8014.1914.1910,843,809
Aug 23, 202213.6714.1213.6414.0414.0412,286,103
Aug 22, 202214.3714.3813.7113.8513.8511,980,241
Aug 19, 202214.8314.8414.4214.4414.4410,311,180
Aug 18, 202214.7014.9414.6814.8714.877,441,245
Aug 17, 202215.0015.1014.6414.6414.6410,556,642
Aug 16, 202214.9615.0014.8014.9014.9010,995,275
Aug 12, 202214.7514.9314.7014.8314.8313,634,166
Aug 11, 202214.7014.7614.5614.6914.697,311,994
Aug 10, 202214.4014.6814.2614.6114.619,001,158
Aug 09, 202214.8014.8414.3914.4114.4111,966,080
Aug 08, 202214.4014.7914.3114.7814.7814,175,564
Aug 05, 202214.2914.5914.2514.3314.339,001,478
Aug 04, 202214.4814.7114.3214.3214.3213,562,461
Aug 03, 202214.3314.4214.0014.4214.4215,285,395
Aug 02, 202214.1414.2913.9614.2814.2814,546,655
Aug 01, 202214.0514.3114.0114.0514.0511,197,564
Jul 29, 202213.8513.9713.7213.9213.9213,107,465
Jul 28, 202213.2013.6313.2013.5713.5717,843,373
Jul 27, 202212.8513.0212.8012.9312.9310,498,094
Jul 26, 202212.7812.9412.6712.7512.757,574,614
Jul 25, 202212.6212.9112.4712.8512.8514,546,586
Jul 22, 202212.6012.7112.3712.6512.6510,359,729
Jul 21, 202212.5412.7112.3612.5712.5712,481,446
Jul 20, 202212.7812.9012.3612.6412.6412,157,434
Jul 19, 202212.0912.7812.0312.7212.7212,516,806
Jul 18, 202212.1612.3312.0512.2512.259,922,342
Jul 15, 202211.7012.0811.6111.9611.9611,581,552
Jul 14, 202211.9512.0811.5511.6911.6910,415,134
Jul 13, 202212.1812.1811.8412.0012.0010,238,269
Jul 12, 202212.0212.3312.0112.3012.3011,261,520
Jul 11, 202212.1412.4612.1112.2012.208,626,651
Jul 08, 202211.9912.4911.9512.4612.4613,180,717
Jul 07, 202211.4212.0911.3612.0012.0014,373,601
Jul 06, 202211.4511.5011.1911.2011.209,293,802
Jul 05, 202211.6311.7411.1611.2411.2411,642,021
Jul 04, 202211.8511.8911.4811.6011.606,107,231
Jul 01, 202211.6311.9411.5011.7211.7210,328,930
Jun 30, 202212.0012.0211.6311.7911.7914,512,586
Jun 29, 202212.1312.3112.0912.1912.1912,427,900
Jun 28, 202212.5412.7812.5112.5412.547,639,261
Jun 27, 202212.4812.7712.2912.4212.429,393,955
Jun 24, 202212.3012.4512.0712.4312.4312,342,250
Jun 23, 202212.4612.5712.2112.2112.2110,255,053
Jun 22, 202212.5612.6112.1412.4812.4811,676,761
Jun 21, 202212.4112.7612.3812.7012.707,844,175
Jun 20, 202212.3012.4312.1712.3912.397,581,801
Jun 17, 202212.1412.4712.1312.2412.2418,533,131
Jun 16, 202212.7412.8012.1012.1512.1514,611,301
Jun 15, 202212.7512.8912.4912.8312.8311,332,648
Jun 14, 202212.6612.6612.1812.4812.4810,537,828
Jun 13, 202212.7212.7712.3712.4812.4814,372,229
Jun 10, 202213.6113.6512.9412.9912.9915,037,945
Jun 09, 202213.9014.0313.6513.7113.7110,113,779
Jun 08, 202213.9414.1013.9014.0114.019,634,086
Jun 07, 202213.9314.0413.7613.8913.897,108,409
Jun 06, 202213.9814.1413.9014.0614.067,563,365
Jun 03, 202214.2914.3513.7513.7913.7911,428,730
Jun 02, 202214.2914.3214.1714.2614.266,171,646
Jun 01, 202214.1314.5014.0114.1814.1815,541,300
May 31, 202213.9214.1813.8013.9313.9337,176,304
May 30, 202213.9014.0413.7914.0014.007,221,482
May 27, 202213.8213.8713.6213.7513.759,327,762
May 26, 202213.4013.7813.3213.7113.7110,918,350
May 25, 202213.3313.3912.9213.3813.3812,973,796
May 24, 202213.4313.5413.1313.1413.1416,671,957
May 23, 202213.8813.9013.4113.5713.5712,594,588
May 20, 202213.6814.0513.5113.5413.5418,384,165
May 19, 202213.2913.4813.0213.4713.4712,962,051
May 18, 202213.7913.8813.5013.5113.518,960,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...