Mail

STLA - Stellantis N.V.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 June 2023	15.93	16.09	15.92	16.04	16.04	4,006,400
06 June 2023	15.60	15.89	15.59	15.84	15.84	3,494,700
05 June 2023	15.85	15.88	15.69	15.75	15.75	3,139,700
02 June 2023	15.81	15.96	15.80	15.87	15.87	4,370,200
01 June 2023	15.31	15.56	15.28	15.48	15.48	4,621,300
31 May 2023	15.45	15.47	15.07	15.30	15.30	5,468,000
30 May 2023	15.99	16.01	15.69	15.74	15.74	3,366,700
26 May 2023	15.71	15.98	15.71	15.90	15.90	4,336,100
25 May 2023	15.56	15.70	15.49	15.65	15.65	4,729,400
24 May 2023	15.89	15.89	15.65	15.74	15.74	4,495,100
23 May 2023	16.34	16.50	16.25	16.25	16.25	3,045,000
22 May 2023	16.57	16.61	16.48	16.54	16.54	3,326,100
19 May 2023	16.74	16.81	16.65	16.78	16.78	4,051,900
18 May 2023	16.17	16.47	16.12	16.45	16.45	5,472,300
17 May 2023	16.17	16.22	16.03	16.13	16.13	3,807,300
16 May 2023	15.93	15.97	15.82	15.84	15.84	5,161,500
15 May 2023	16.25	16.25	16.07	16.10	16.10	4,624,300
12 May 2023	16.36	16.37	16.13	16.20	16.20	2,846,200
11 May 2023	16.19	16.32	16.12	16.29	16.29	3,712,900
10 May 2023	16.53	16.54	16.26	16.39	16.39	3,158,200
09 May 2023	16.28	16.41	16.25	16.30	16.30	3,941,900
08 May 2023	16.37	16.45	16.30	16.41	16.41	3,359,700
05 May 2023	16.12	16.36	16.06	16.30	16.30	5,410,700
04 May 2023	15.75	15.93	15.63	15.87	15.87	5,655,500
03 May 2023	15.92	16.12	15.85	15.89	15.89	6,815,000
02 May 2023	16.45	16.48	16.13	16.33	16.33	6,124,900
01 May 2023	16.66	16.89	16.62	16.65	16.65	3,831,600
28 Apr 2023	16.23	16.65	16.22	16.63	16.63	4,615,500
27 Apr 2023	16.30	16.48	16.21	16.42	16.42	6,470,400
26 Apr 2023	16.23	16.27	16.06	16.11	16.11	5,396,800
25 Apr 2023	16.32	16.33	16.04	16.08	16.08	6,544,000
24 Apr 2023	16.45	16.51	16.36	16.42	16.42	7,348,700
24 Apr 2023	1.473 Dividend
21 Apr 2023	17.52	17.68	17.37	17.68	16.21	7,323,900
20 Apr 2023	17.62	17.73	17.44	17.71	16.23	10,768,900
19 Apr 2023	18.60	18.64	18.43	18.51	16.97	5,773,800
18 Apr 2023	18.71	18.81	18.65	18.77	17.21	4,595,000
17 Apr 2023	18.66	18.71	18.54	18.67	17.11	6,268,200
14 Apr 2023	18.87	18.97	18.77	18.86	17.29	4,516,100
13 Apr 2023	18.71	18.81	18.55	18.70	17.14	5,999,100
12 Apr 2023	18.58	18.63	18.35	18.40	16.87	4,679,500
11 Apr 2023	18.20	18.40	18.18	18.25	16.73	4,457,900
10 Apr 2023	17.65	17.85	17.56	17.84	16.35	2,935,100
06 Apr 2023	17.53	17.82	17.47	17.65	16.18	3,518,800
05 Apr 2023	17.77	17.78	17.51	17.58	16.12	3,520,700
04 Apr 2023	18.31	18.31	17.86	17.98	16.48	4,481,500
03 Apr 2023	18.24	18.34	18.07	18.17	16.66	4,762,100
31 Mar 2023	18.09	18.27	18.07	18.19	16.67	3,713,800
30 Mar 2023	18.05	18.11	17.97	18.01	16.51	3,584,500
29 Mar 2023	17.69	17.81	17.67	17.77	16.29	3,195,200
28 Mar 2023	17.61	17.67	17.55	17.59	16.12	3,194,500
27 Mar 2023	17.50	17.65	17.40	17.56	16.10	3,274,400
24 Mar 2023	17.09	17.26	16.95	17.25	15.81	3,944,400
23 Mar 2023	17.56	17.71	17.18	17.36	15.91	4,240,300
22 Mar 2023	17.54	17.68	17.30	17.31	15.87	3,762,500
21 Mar 2023	17.53	17.59	17.42	17.42	15.97	4,637,900
20 Mar 2023	16.95	17.14	16.90	16.96	15.55	7,153,000
17 Mar 2023	16.85	16.86	16.54	16.79	15.39	6,207,800
16 Mar 2023	16.54	17.12	16.50	17.12	15.69	5,687,700
15 Mar 2023	16.63	16.89	16.54	16.87	15.46	10,241,600
14 Mar 2023	17.49	17.63	17.39	17.53	16.07	8,088,600
13 Mar 2023	17.28	17.50	17.15	17.35	15.90	7,881,600
10 Mar 2023	17.88	18.01	17.55	17.60	16.13	6,964,000
09 Mar 2023	18.24	18.33	17.95	17.97	16.47	4,756,400
08 Mar 2023	18.50	18.58	18.39	18.51	16.97	3,559,100
07 Mar 2023	18.79	18.82	18.41	18.43	16.89	4,817,400
06 Mar 2023	18.83	18.83	18.64	18.65	17.10	4,683,300
03 Mar 2023	18.75	18.86	18.66	18.83	17.26	7,643,900
02 Mar 2023	18.11	18.38	18.09	18.35	16.82	4,795,200
01 Mar 2023	18.27	18.36	18.16	18.26	16.74	8,047,800
28 Feb 2023	17.65	17.76	17.50	17.52	16.06	5,638,200
27 Feb 2023	17.59	17.76	17.56	17.61	16.14	6,180,600
24 Feb 2023	17.38	17.58	17.26	17.57	16.11	8,537,000
23 Feb 2023	17.95	18.13	17.67	18.02	16.52	11,726,400
22 Feb 2023	17.14	17.50	17.14	17.27	15.83	9,501,200
21 Feb 2023	16.95	17.00	16.65	16.66	15.27	6,751,000
17 Feb 2023	16.98	17.29	16.88	17.29	15.85	6,618,000
16 Feb 2023	16.83	17.13	16.83	16.94	15.53	4,418,800
15 Feb 2023	16.81	17.07	16.81	17.01	15.59	4,086,600
14 Feb 2023	16.66	16.92	16.64	16.81	15.41	3,981,700
13 Feb 2023	16.52	16.71	16.47	16.67	15.28	3,231,300
10 Feb 2023	16.58	16.58	16.35	16.40	15.03	5,102,900
09 Feb 2023	16.80	16.93	16.73	16.75	15.35	8,500,500
08 Feb 2023	16.30	16.38	16.16	16.18	14.83	3,724,700
07 Feb 2023	16.16	16.31	16.03	16.27	14.91	4,834,100
06 Feb 2023	16.18	16.22	15.99	16.17	14.82	4,661,200
03 Feb 2023	16.34	16.61	16.27	16.33	14.97	5,478,000
02 Feb 2023	16.33	16.72	16.22	16.60	15.22	6,898,700
01 Feb 2023	15.79	16.18	15.78	16.08	14.74	6,263,400
31 Jan 2023	15.34	15.73	15.32	15.72	14.41	5,840,300
30 Jan 2023	15.32	15.36	15.09	15.10	13.84	6,570,400
27 Jan 2023	15.33	15.60	15.32	15.54	14.25	5,385,100
26 Jan 2023	15.36	15.40	15.24	15.39	14.11	4,158,500
25 Jan 2023	15.05	15.32	15.02	15.25	13.98	3,917,400
24 Jan 2023	15.13	15.27	15.05	15.23	13.96	3,291,200
23 Jan 2023	15.14	15.35	15.10	15.28	14.01	4,587,000
20 Jan 2023	15.03	15.24	14.98	15.20	13.93	4,852,700
19 Jan 2023	15.10	15.17	14.98	15.13	13.87	4,132,300
18 Jan 2023	15.67	15.70	15.27	15.28	14.01	3,995,700
17 Jan 2023	15.44	15.62	15.40	15.45	14.16	4,135,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...