Canada markets open in 8 hours 48 minutes

Stellantis N.V. (STLAM.MI)

Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
19.37-0.02 (-0.08%)
At close: 05:35PM CEST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202419.3119.5419.2419.3719.379,466,645
Jun 24, 202419.1019.5119.0819.3919.397,772,719
Jun 21, 202418.9619.3118.8919.0319.0326,619,037
Jun 20, 202418.9519.2418.9419.0719.0712,095,138
Jun 19, 202419.0219.2218.9418.9818.988,975,549
Jun 18, 202419.2119.2518.9519.0319.0310,027,156
Jun 17, 202418.9719.2118.8218.9818.9810,226,842
Jun 14, 202419.5819.7218.5618.8218.8219,993,667
Jun 13, 202420.2020.2019.5419.6619.6614,714,341
Jun 12, 202420.0820.2819.7720.2220.228,116,352
Jun 11, 202420.2820.4119.9120.0820.087,425,820
Jun 10, 202419.8120.2519.6920.2520.258,603,926
Jun 07, 202420.3420.3819.9720.1920.198,264,948
Jun 06, 202420.3520.4220.1720.3120.317,638,276
Jun 05, 202420.0220.4019.9720.1820.188,736,333
Jun 04, 202420.0120.1619.8219.9319.939,379,341
Jun 03, 202420.5520.6720.1420.1420.148,382,788
May 31, 202420.5020.5920.1720.2020.2014,042,598
May 30, 202420.1520.6720.1520.4820.487,302,774
May 29, 202420.7020.7220.1520.3320.339,064,648
May 28, 202420.9521.0720.5120.7020.707,835,643
May 27, 202420.6620.9220.5920.8520.856,556,174
May 24, 202420.2520.6220.2020.5520.556,501,788
May 23, 202420.5020.7820.3320.3620.368,797,884
May 22, 202420.3220.4720.0520.4020.407,883,599
May 21, 202420.5520.5620.3620.4320.438,584,429
May 20, 202420.8520.9120.6420.6720.676,315,054
May 17, 202421.0721.1020.7320.7920.7910,343,298
May 16, 202421.2521.3120.9121.1721.177,724,937
May 15, 202421.5321.5621.2221.3821.387,642,030
May 14, 202421.1521.5721.0421.4721.4712,997,362
May 13, 202420.4021.1220.3321.0321.0313,203,091
May 10, 202420.2120.4320.0820.2820.287,140,469
May 09, 202419.9220.3119.9020.2320.237,991,078
May 08, 202420.2220.2219.6519.8019.8017,242,995
May 07, 202420.3420.3920.1320.2020.208,726,182
May 06, 202420.4420.4420.0820.2320.237,443,108
May 03, 202420.2020.4619.9920.3320.3314,105,198
May 02, 202420.8520.8819.9019.9819.9828,799,572
Apr 30, 202422.8923.0220.8420.8820.8828,459,495
Apr 29, 202423.2823.3322.9223.2323.237,255,340
Apr 26, 202423.1923.3323.0523.0523.0511,608,213
Apr 25, 202423.3023.5922.7622.8922.8910,823,572
Apr 24, 202423.4923.5823.2223.2723.279,249,350
Apr 23, 202423.1723.7323.1023.3123.3112,197,084
Apr 22, 202423.0823.3222.5823.1423.1411,791,198
Apr 22, 20241.55 Dividend
Apr 19, 202423.9924.3223.7524.2322.688,589,822
Apr 18, 202424.3624.3624.0824.3522.796,855,279
Apr 17, 202424.3224.5124.1924.2722.725,664,107
Apr 16, 202424.4224.5624.0524.2522.709,118,960
Apr 15, 202424.6725.4424.6425.0023.409,469,980
Apr 12, 202425.3625.3624.2424.3922.839,377,404
Apr 11, 202425.0425.3724.9125.2123.607,008,730
Apr 10, 202425.3425.5524.9225.2323.626,806,380
Apr 09, 202424.8125.3524.6725.0823.477,146,791
Apr 08, 202424.5825.0024.5524.9023.305,674,371
Apr 05, 202424.5024.7224.3424.6023.039,693,283
Apr 04, 202425.0625.4024.8625.0523.457,012,430
Apr 03, 202425.4825.4924.6325.0123.4114,198,715
Apr 02, 202426.3026.4125.4225.4823.8515,323,481
Mar 28, 202426.7526.7726.2526.3424.667,440,740
Mar 27, 202426.5626.8026.4826.6824.984,620,908
Mar 26, 202427.1927.3526.3526.5824.8810,367,706
Mar 25, 202426.9327.1826.8527.1625.426,499,778
Mar 22, 202426.8027.1026.8026.9325.216,318,450
Mar 21, 202426.9927.1926.8926.9225.1911,374,567
Mar 20, 202426.6126.7426.4826.6624.956,765,880
Mar 19, 202426.1726.6126.1326.6124.916,869,381
Mar 18, 202426.1826.5026.1326.1524.486,669,547
Mar 15, 202425.5026.1325.5026.0324.3616,946,459
Mar 14, 202425.4825.5325.1825.3723.757,737,145
Mar 13, 202425.8125.9725.4125.4323.817,650,149
Mar 12, 202425.3325.8425.1125.7624.1210,493,291
Mar 11, 202424.7725.3624.7625.3023.6810,537,917
Mar 08, 202425.1425.2525.0625.1023.506,583,981
Mar 07, 202424.7525.2524.7125.1823.579,368,599
Mar 06, 202424.8125.0024.7725.0023.4010,037,443
Mar 05, 202424.4824.7724.3424.7323.158,072,102
Mar 04, 202424.3924.6624.2524.6323.056,389,811
Mar 01, 202424.4524.5024.2624.4322.877,631,742
Feb 29, 202424.3524.3724.1324.1422.5911,063,363
Feb 28, 202424.0624.4423.8924.3622.819,600,693
Feb 27, 202424.1224.3824.0824.2522.697,049,915
Feb 26, 202424.6524.7224.0724.3122.758,443,725
Feb 23, 202424.1924.6924.1924.6123.049,394,967
Feb 22, 202423.9424.5523.7124.2322.6814,623,406
Feb 21, 202423.5523.6723.4123.5422.035,523,341
Feb 20, 202423.7023.7523.2923.4021.907,143,163
Feb 19, 202423.7323.9223.6023.6122.106,918,154
Feb 16, 202424.3024.4723.7523.7722.2512,409,794
Feb 15, 202422.8023.9222.6623.8722.3426,185,430
Feb 14, 202422.4022.5822.3122.5821.136,464,782
Feb 13, 202422.7022.8122.3622.3920.968,037,810
Feb 12, 202422.5022.8122.4522.6421.199,176,164
Feb 09, 202422.3022.5722.1622.4721.039,318,870
Feb 08, 202421.9022.3221.8322.1420.7212,290,046
Feb 07, 202421.5222.0921.5121.6720.2912,047,506
Feb 06, 202421.1821.4521.1121.4520.088,926,137
Feb 05, 202421.3421.4420.8321.0819.739,651,866
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...