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)

10.72 -0.04 (-0.37%)
Official Closing Price Updated: 4:10 PM EST, Nov 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2025 10.77 10.88 10.66 10.72 11,809,080 -0.04(-0.37%)
Nov 11, 2025 10.55 10.89 10.52 10.76 22,595,886 +0.40(+3.86%)
Nov 10, 2025 10.42 10.45 10.25 10.36 15,995,467 +0.12(+1.17%)
Nov 07, 2025 10.10 10.27 10.04 10.24 13,064,241 +0.16(+1.59%)
Nov 06, 2025 10.23 10.30 10.01 10.08 18,242,248 -0.17(-1.66%)
Nov 05, 2025 10.06 10.36 10.03 10.25 17,471,518 +0.43(+4.38%)
Nov 04, 2025 9.890 9.980 9.810 9.820 15,755,482 -0.40(-3.91%)
Nov 03, 2025 10.20 10.24 10.09 10.22 14,270,447 +0.08(+0.79%)
Oct 31, 2025 10.30 10.30 10.07 10.14 11,774,892 +0.00(+0.00%)
Oct 30, 2025 10.16 10.36 9.970 10.14 25,417,776 -1.07(-9.55%)
Oct 29, 2025 11.27 11.43 11.10 11.21 20,932,224 -0.10(-0.88%)
Oct 28, 2025 11.02 11.31 11.01 11.31 25,326,228 +0.37(+3.38%)
Oct 27, 2025 11.02 11.06 10.90 10.94 13,182,917 +0.06(+0.55%)
Oct 24, 2025 10.86 11.00 10.82 10.88 13,328,799 +0.12(+1.12%)
Oct 23, 2025 10.77 10.80 10.63 10.76 12,123,550 -0.04(-0.37%)
Oct 22, 2025 10.80 10.94 10.72 10.80 19,986,312 -0.32(-2.88%)
Oct 21, 2025 10.84 11.14 10.77 11.12 21,510,672 +0.43(+4.02%)
Oct 20, 2025 10.49 10.75 10.46 10.69 16,630,488 +0.13(+1.23%)
Oct 17, 2025 10.35 10.56 10.31 10.56 21,951,440 +0.33(+3.23%)
Oct 16, 2025 10.19 10.37 10.12 10.23 20,239,048 +0.11(+1.09%)
Oct 15, 2025 9.950 10.15 9.900 10.12 19,461,032 +0.21(+2.12%)
Oct 14, 2025 9.680 9.925 9.650 9.910 21,672,854 -0.26(-2.56%)
Oct 13, 2025 10.13 10.23 10.05 10.17 19,063,800 +0.36(+3.67%)
Oct 10, 2025 10.67 10.67 9.810 9.810 21,041,892 -0.78(-7.37%)
Oct 09, 2025 10.94 10.94 10.57 10.59 19,051,732 -0.21(-1.94%)
Oct 08, 2025 10.82 10.87 10.75 10.80 11,309,473 -0.05(-0.46%)
Oct 07, 2025 11.04 11.09 10.81 10.85 22,631,280 +0.06(+0.56%)
Oct 06, 2025 10.82 10.99 10.70 10.79 16,408,860 +0.06(+0.56%)
Oct 03, 2025 10.42 10.75 10.39 10.73 16,068,173 +0.33(+3.17%)
Oct 02, 2025 10.31 10.51 10.23 10.40 32,585,572 +0.76(+7.88%)
Oct 01, 2025 9.440 9.650 9.430 9.640 20,288,620 +0.30(+3.21%)
Sep 30, 2025 9.250 9.340 9.180 9.340 14,437,151 -0.01(-0.11%)
Sep 29, 2025 9.360 9.400 9.220 9.350 19,208,232 +0.12(+1.30%)
Sep 26, 2025 9.240 9.290 9.165 9.230 18,005,656 -0.08(-0.86%)
Sep 25, 2025 9.440 9.476 9.220 9.310 17,411,548 -0.32(-3.32%)
Sep 24, 2025 9.630 9.760 9.550 9.630 19,780,620 -0.26(-2.63%)
Sep 23, 2025 9.850 10.03 9.820 9.890 18,902,912 +0.15(+1.54%)
Sep 22, 2025 9.640 9.770 9.600 9.740 17,149,136 -0.14(-1.42%)
Sep 19, 2025 10.10 10.15 9.820 9.880 20,911,970 -0.10(-1.00%)
Sep 18, 2025 9.880 9.990 9.810 9.980 18,817,664 +0.30(+3.10%)
Sep 17, 2025 9.630 10.03 9.580 9.680 18,538,524 -0.04(-0.41%)
Sep 16, 2025 9.680 9.790 9.590 9.720 19,206,356 +0.09(+0.93%)
Sep 15, 2025 9.520 9.640 9.450 9.630 14,481,406 +0.31(+3.33%)
Sep 12, 2025 9.390 9.435 9.265 9.320 11,962,081 -0.25(-2.61%)
Sep 11, 2025 9.020 9.580 8.990 9.570 27,738,694 +0.82(+9.37%)
Sep 10, 2025 8.810 8.820 8.690 8.750 11,968,057 -0.17(-1.91%)
Sep 09, 2025 9.000 9.105 8.893 8.920 9,195,734 -0.04(-0.45%)
Sep 08, 2025 9.000 9.010 8.800 8.960 13,996,876 -0.12(-1.32%)
Sep 05, 2025 9.130 9.375 9.050 9.080 11,701,074 +0.00(+0.00%)
Sep 04, 2025 8.970 9.085 8.940 9.080 16,372,478 -0.06(-0.66%)
Sep 03, 2025 9.300 9.350 9.090 9.140 12,129,251 -0.27(-2.87%)
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.