Canada markets open in 49 minutes

Stellantis N.V. (STLA.MI)

Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
15.88+0.13 (+0.80%)
As of 2:26PM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul. 26, 202115.6115.9115.5415.8815.883,170,095
Jul. 23, 202115.7415.9315.6615.7515.756,245,286
Jul. 22, 202115.8715.9115.5515.5915.598,491,649
Jul. 21, 202115.2615.7815.2115.6815.689,330,788
Jul. 20, 202115.1715.3514.9315.1615.169,275,450
Jul. 19, 202115.4715.6114.8615.1215.1215,981,592
Jul. 16, 202115.9616.0415.6315.6915.698,195,845
Jul. 15, 202116.1616.2315.9016.0116.017,133,285
Jul. 14, 202116.1616.4516.1316.2416.246,697,024
Jul. 13, 202116.5016.5216.1916.2516.256,940,441
Jul. 12, 202116.5416.5716.2816.4916.496,736,333
Jul. 09, 202116.1816.5116.1516.4916.4910,511,151
Jul. 08, 202116.4616.4915.8716.0416.0419,081,376
Jul. 07, 202116.8316.9916.4416.5916.5911,656,240
Jul. 06, 202116.9817.1316.6516.7316.7313,243,160
Jul. 05, 202116.6516.9616.5516.9316.937,265,429
Jul. 02, 202116.7716.8516.6316.7016.705,839,495
Jul. 01, 202116.6116.7416.5216.7016.707,156,812
Jun. 30, 202116.8316.9116.3616.5516.5513,401,340
Jun. 29, 202116.9217.0416.7916.8216.826,672,159
Jun. 28, 202117.0617.1516.8416.8416.848,997,665
Jun. 25, 202117.1417.1516.9217.0617.067,418,861
Jun. 24, 202117.0517.1516.9316.9916.999,194,651
Jun. 23, 202117.0817.2916.9516.9516.9511,151,503
Jun. 22, 202117.0517.1416.9016.9916.997,752,292
Jun. 21, 202116.3517.0416.0017.0217.0210,837,130
Jun. 18, 202116.8917.1016.4616.4616.4620,152,531
Jun. 17, 202116.9617.1516.8816.9616.9610,581,252
Jun. 16, 202117.0517.0816.7016.9016.9012,774,845
Jun. 15, 202116.9717.0616.8716.9016.907,079,670
Jun. 14, 202117.2217.3016.8916.9716.979,417,505
Jun. 11, 202116.9217.1916.9117.1517.156,935,974
Jun. 10, 202117.1517.2216.6517.0017.0014,506,706
Jun. 09, 202117.4817.5517.1117.2317.2310,798,544
Jun. 08, 202117.4317.5617.2217.4817.4815,650,056
Jun. 07, 202117.2217.4617.1017.4517.4515,013,377
Jun. 04, 202116.8017.2116.6917.1717.1717,358,812
Jun. 03, 202116.4516.7316.3316.7016.7013,263,315
Jun. 02, 202116.3516.5416.2716.5116.518,909,500
Jun. 01, 202116.3116.5916.3116.3516.3511,428,474
May 31, 202116.0516.3716.0216.2616.267,263,521
May 28, 202116.0516.1915.8616.1116.1114,181,999
May 27, 202115.3616.0815.3616.0816.0830,850,963
May 26, 202115.5015.5415.3115.4515.458,003,636
May 25, 202115.4115.6015.3915.4715.4710,835,902
May 24, 202115.3215.4615.2515.3915.397,466,788
May 21, 202115.0815.3915.0115.3215.3218,987,807
May 20, 202114.8915.0114.7315.0115.018,674,415
May 19, 202114.9415.0714.5514.7314.7313,476,236
May 18, 202115.1815.3614.9715.0915.0913,354,819
May 17, 202114.9715.1214.9015.1015.1012,737,338
May 14, 202114.8014.8614.5014.8614.868,563,582
May 13, 202114.5214.7214.1714.6514.6511,428,453
May 12, 202114.6814.7914.4914.7214.728,475,040
May 11, 202114.9215.0314.5414.6614.6613,399,672
May 10, 202115.0315.1414.9815.1015.1011,010,985
May 07, 202115.0015.0514.8214.9414.949,822,912
May 06, 202114.8915.0014.6914.9114.9114,377,159
May 05, 202114.0814.8713.9514.8614.8619,667,797
May 04, 202114.0414.1813.7613.8913.899,455,650
May 03, 202113.8414.0513.7914.0214.027,464,291
Apr. 30, 202113.9414.0513.7713.8213.829,599,854
Apr. 29, 202114.4314.4713.7313.8413.8416,997,183
Apr. 28, 202114.3614.4414.2614.3914.395,660,495
Apr. 27, 202114.3514.3814.2114.3114.316,044,060
Apr. 26, 202114.4014.4114.1514.3614.366,149,041
Apr. 23, 202114.2814.4814.2414.3914.395,991,456
Apr. 22, 202114.4014.4514.1614.3814.389,287,711
Apr. 21, 202114.2514.5213.9814.3414.3410,648,764
Apr. 20, 202114.8014.9214.1414.1914.1912,526,806
Apr. 19, 202115.0515.1914.7714.7914.7912,982,562
Apr. 19, 20210.32 Dividend
Apr. 16, 202115.1215.2815.1015.2614.9414,462,123
Apr. 15, 202115.0615.1414.9715.0414.739,488,625
Apr. 14, 202115.2015.2414.9815.0514.739,515,966
Apr. 13, 202114.9415.2214.9415.1514.8310,689,036
Apr. 12, 202114.7415.0814.7114.9414.627,134,497
Apr. 09, 202114.9915.0714.8014.8014.499,367,420
Apr. 08, 202115.3615.4114.8214.9314.6213,073,820
Apr. 07, 202115.3315.4515.1315.2914.9710,302,029
Apr. 06, 202115.3915.4315.2315.2914.9717,012,730
Apr. 01, 202115.2015.2015.0015.1414.828,000,397
Mar. 31, 202115.1915.2715.0115.0814.7712,679,895
Mar. 30, 202114.7815.1214.7015.1014.7811,252,012
Mar. 29, 202114.7014.7914.5314.6614.358,470,881
Mar. 26, 202114.5714.6414.4214.6414.339,504,998
Mar. 25, 202114.1214.4114.0714.4114.1012,824,494
Mar. 24, 202114.0514.4213.9914.2113.9111,127,332
Mar. 23, 202114.6514.6614.1114.1913.9015,211,229
Mar. 22, 202114.6614.8914.5814.6814.3810,672,981
Mar. 19, 202115.1215.2414.7614.8514.5428,239,181
Mar. 18, 202115.0615.4015.0215.3915.0718,390,607
Mar. 17, 202114.7014.9714.7014.9514.6312,742,978
Mar. 16, 202115.0015.0614.6814.7714.4612,579,569
Mar. 15, 202114.9615.1514.8114.8614.5518,918,059
Mar. 15, 20210.096677 Dividend
Mar. 12, 202114.4314.6514.3514.6514.2519,043,847
Mar. 11, 202114.3714.6714.3414.4514.0522,471,190
Mar. 10, 202113.9914.2813.9614.2813.8918,872,699
Mar. 09, 202113.8114.0113.6714.0013.6118,684,880
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...