ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Stellantis N.V. Common Shares (NY:STLA)

7.050 +0.300 (+4.44%)
Streaming Delayed Price Updated: 1:02 PM EDT, Mar 31, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2026 6.830 6.920 6.705 6.750 27,163,062 +0.04(+0.60%)
Mar 27, 2026 6.830 6.845 6.690 6.710 21,129,642 -0.04(-0.59%)
Mar 26, 2026 6.740 6.910 6.705 6.750 25,775,486 -0.13(-1.89%)
Mar 25, 2026 6.900 6.990 6.840 6.880 23,106,292 +0.13(+1.93%)
Mar 24, 2026 6.550 6.815 6.525 6.750 30,934,798 +0.16(+2.43%)
Mar 23, 2026 6.560 6.719 6.510 6.590 24,620,886 +0.26(+4.11%)
Mar 20, 2026 6.450 6.497 6.280 6.330 22,786,506 -0.17(-2.62%)
Mar 19, 2026 6.440 6.550 6.380 6.500 24,405,128 +0.00(+0.00%)
Mar 18, 2026 6.620 6.670 6.485 6.500 22,333,620 -0.21(-3.13%)
Mar 17, 2026 6.790 6.920 6.700 6.710 29,101,656 +0.14(+2.13%)
Mar 16, 2026 6.500 6.640 6.465 6.570 19,953,718 +0.07(+1.08%)
Mar 13, 2026 6.800 6.810 6.500 6.500 23,406,892 -0.36(-5.25%)
Mar 12, 2026 6.750 6.909 6.630 6.860 25,486,532 -0.03(-0.44%)
Mar 11, 2026 6.960 7.075 6.860 6.890 14,350,773 -0.01(-0.14%)
Mar 10, 2026 7.120 7.180 6.895 6.900 18,637,356 -0.17(-2.40%)
Mar 09, 2026 6.990 7.080 6.850 7.070 23,291,756 -0.08(-1.12%)
Mar 06, 2026 7.170 7.260 7.133 7.150 11,919,430 -0.12(-1.65%)
Mar 05, 2026 7.380 7.505 7.210 7.270 19,205,190 -0.20(-2.68%)
Mar 04, 2026 7.570 7.670 7.465 7.470 13,326,282 -0.02(-0.27%)
Mar 03, 2026 7.160 7.505 7.110 7.490 23,632,860 -0.14(-1.83%)
Mar 02, 2026 7.630 7.685 7.530 7.630 22,824,522 -0.46(-5.69%)
Feb 27, 2026 8.020 8.265 7.995 8.090 16,353,239 +0.04(+0.50%)
Feb 26, 2026 8.130 8.215 7.910 8.050 21,347,620 +0.34(+4.41%)
Feb 25, 2026 7.775 7.820 7.670 7.710 11,272,795 -0.06(-0.77%)
Feb 24, 2026 7.720 7.800 7.680 7.770 11,094,460 +0.17(+2.24%)
Feb 23, 2026 7.710 7.745 7.570 7.600 10,400,478 -0.13(-1.68%)
Feb 20, 2026 7.680 7.845 7.600 7.730 16,776,947 +0.22(+2.93%)
Feb 19, 2026 7.670 7.680 7.480 7.510 12,930,942 -0.33(-4.21%)
Feb 18, 2026 7.820 7.945 7.785 7.840 11,833,576 +0.01(+0.13%)
Feb 17, 2026 7.890 7.910 7.681 7.830 13,779,651 +0.08(+1.03%)
Feb 13, 2026 7.920 7.930 7.730 7.750 12,166,044 -0.15(-1.90%)
Feb 12, 2026 7.830 8.050 7.785 7.900 19,924,028 +0.28(+3.67%)
Feb 11, 2026 7.490 7.660 7.480 7.620 14,868,524 +0.14(+1.87%)
Feb 10, 2026 7.410 7.580 7.390 7.480 19,195,324 +0.17(+2.33%)
Feb 09, 2026 7.500 7.580 7.295 7.310 30,666,348 +0.03(+0.41%)
Feb 06, 2026 7.160 7.450 7.030 7.280 93,075,432 -2.26(-23.69%)
Feb 05, 2026 9.730 9.820 9.510 9.540 16,078,496 -0.69(-6.74%)
Feb 04, 2026 10.24 10.42 10.12 10.23 20,547,320 +0.31(+3.13%)
Feb 03, 2026 9.820 10.11 9.750 9.920 18,068,484 +0.02(+0.20%)
Feb 02, 2026 9.870 10.04 9.795 9.900 20,510,940 +0.03(+0.30%)
Jan 30, 2026 9.850 9.895 9.710 9.870 15,459,980 +0.01(+0.10%)
Jan 29, 2026 9.770 9.860 9.640 9.860 11,625,165 +0.16(+1.65%)
Jan 28, 2026 9.850 9.870 9.670 9.700 9,137,976 -0.05(-0.51%)
Jan 27, 2026 9.620 9.790 9.610 9.750 11,537,936 +0.07(+0.72%)
Jan 26, 2026 9.780 9.785 9.640 9.680 9,772,241 -0.06(-0.62%)
Jan 23, 2026 9.660 9.780 9.630 9.740 8,730,332 -0.05(-0.51%)
Jan 22, 2026 9.750 9.940 9.740 9.790 17,327,264 -0.13(-1.31%)
Jan 21, 2026 9.510 9.940 9.500 9.920 22,671,200 +0.56(+5.98%)
Jan 20, 2026 9.500 9.570 9.320 9.360 17,910,064 -0.24(-2.50%)
Jan 16, 2026 9.840 9.860 9.590 9.600 19,977,728 -0.42(-4.19%)
Jan 15, 2026 10.07 10.09 9.945 10.02 10,265,140 -0.15(-1.47%)
Jan 14, 2026 10.21 10.26 10.10 10.17 10,903,004 +0.07(+0.69%)
Jan 13, 2026 10.33 10.36 10.06 10.10 18,685,998 -0.35(-3.35%)
Jan 12, 2026 10.64 10.64 10.44 10.45 13,368,826 -0.46(-4.22%)
Jan 09, 2026 11.26 11.32 10.76 10.91 17,008,524 -0.14(-1.27%)
Jan 08, 2026 10.68 11.12 10.65 11.05 24,099,598 +0.27(+2.50%)
Jan 07, 2026 10.96 10.99 10.78 10.78 8,125,613 -0.31(-2.80%)
Jan 06, 2026 10.95 11.12 10.94 11.09 13,569,878 -0.22(-1.95%)
Jan 05, 2026 11.30 11.35 11.26 11.31 9,646,356 -0.11(-0.96%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.