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)

10.14 -0.17 (-1.65%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 30, 2025 10.17 10.25 10.06 10.14 15,337,943 -0.17(-1.65%)
May 29, 2025 10.40 10.40 10.21 10.31 10,091,331 +0.16(+1.58%)
May 28, 2025 10.48 10.49 10.15 10.15 15,322,595 -0.33(-3.15%)
May 27, 2025 10.57 10.57 10.41 10.48 12,369,723 +0.59(+5.97%)
May 23, 2025 9.930 10.02 9.890 9.890 15,791,420 -0.46(-4.44%)
May 22, 2025 10.38 10.43 10.28 10.35 10,328,410 -0.22(-2.08%)
May 21, 2025 10.71 10.81 10.53 10.57 10,676,327 -0.18(-1.67%)
May 20, 2025 10.75 10.86 10.72 10.75 8,429,503 +0.08(+0.75%)
May 19, 2025 10.66 10.74 10.61 10.67 10,626,093 -0.08(-0.74%)
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 +0.21(+2.41%)
Apr 22, 2025 8.583 8.799 8.556 8.730 25,689,818 +0.22(+2.59%)
Apr 21, 2025 8.666 8.693 8.326 8.509 19,132,270 -0.16(-1.80%)
Apr 17, 2025 8.592 8.744 8.509 8.666 19,858,752 +0.18(+2.17%)
Apr 16, 2025 8.418 8.601 8.381 8.482 17,884,108 -0.12(-1.39%)
Apr 15, 2025 8.611 8.767 8.519 8.601 32,576,714 -0.01(-0.11%)
Apr 14, 2025 8.234 8.707 8.018 8.611 49,523,160 +0.46(+5.64%)
Apr 11, 2025 7.931 8.188 7.885 8.151 23,354,778 -0.04(-0.45%)
Apr 10, 2025 8.482 8.606 7.990 8.188 39,281,476 -1.11(-11.96%)
Apr 09, 2025 7.976 9.309 7.857 9.300 55,699,904 +1.46(+18.64%)
Apr 08, 2025 8.418 8.477 7.713 7.839 33,557,824 -0.67(-7.88%)
Apr 07, 2025 8.197 8.923 8.123 8.509 35,712,572 -0.42(-4.73%)
Apr 04, 2025 8.886 9.098 8.601 8.932 35,217,832 -0.45(-4.80%)
Apr 03, 2025 10.04 10.05 9.336 9.382 34,803,364 -0.97(-9.41%)
Apr 02, 2025 10.06 10.37 10.05 10.36 18,283,072 +0.17(+1.62%)
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.