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

13.07 +0.16 (+1.24%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 12.91 13.07 12.88 13.07 1,991,139 +0.16(+1.24%)
Dec 23, 2024 12.73 12.92 12.72 12.91 5,562,720 +0.02(+0.16%)
Dec 20, 2024 12.70 12.98 12.68 12.89 6,840,863 +0.04(+0.35%)
Dec 19, 2024 13.03 13.07 12.80 12.85 5,889,445 +0.04(+0.27%)
Dec 18, 2024 13.30 13.43 12.78 12.81 8,627,719 -0.54(-4.04%)
Dec 17, 2024 13.40 13.49 13.31 13.35 12,271,816 +0.17(+1.29%)
Dec 16, 2024 13.36 13.43 13.15 13.18 13,855,214 -0.77(-5.52%)
Dec 13, 2024 13.99 14.00 13.85 13.95 9,559,835 +0.24(+1.75%)
Dec 12, 2024 13.84 13.96 13.71 13.71 5,588,872 -0.12(-0.87%)
Dec 11, 2024 13.92 13.93 13.74 13.83 8,750,949 -0.06(-0.43%)
Dec 10, 2024 13.94 13.98 13.77 13.89 12,268,571 +0.16(+1.17%)
Dec 09, 2024 13.92 14.08 13.70 13.73 10,851,555 +0.08(+0.59%)
Dec 06, 2024 13.69 13.71 13.45 13.65 17,147,346 +0.41(+3.10%)
Dec 05, 2024 13.29 13.39 13.19 13.24 11,725,720 +0.51(+4.01%)
Dec 04, 2024 12.84 12.84 12.64 12.73 8,219,564 +0.22(+1.76%)
Dec 03, 2024 12.59 12.63 12.51 12.51 12,516,545 +0.14(+1.13%)
Dec 02, 2024 12.27 12.39 12.12 12.37 23,187,680 -0.83(-6.29%)
Nov 29, 2024 13.00 13.23 12.99 13.20 4,756,249 +0.41(+3.21%)
Nov 27, 2024 12.63 12.84 12.62 12.79 6,365,633 +0.18(+1.43%)
Nov 26, 2024 12.93 12.94 12.57 12.61 14,665,595 -0.76(-5.68%)
Nov 25, 2024 13.31 13.55 13.29 13.37 10,555,874 +0.32(+2.45%)
Nov 22, 2024 12.73 13.17 12.73 13.05 12,220,837 +0.20(+1.56%)
Nov 21, 2024 12.68 12.90 12.68 12.85 7,016,202 +0.00(+0.00%)
Nov 20, 2024 12.91 12.93 12.79 12.85 7,113,737 -0.20(-1.53%)
Nov 19, 2024 12.91 13.17 12.82 13.05 8,848,068 -0.34(-2.54%)
Nov 18, 2024 13.25 13.44 13.24 13.39 4,524,144 +0.05(+0.37%)
Nov 15, 2024 13.39 13.47 13.32 13.34 5,883,449 -0.03(-0.22%)
Nov 14, 2024 13.45 13.61 13.34 13.37 9,044,946 +0.25(+1.91%)
Nov 13, 2024 13.09 13.18 13.02 13.12 6,819,797 -0.18(-1.35%)
Nov 12, 2024 13.34 13.40 13.21 13.30 5,830,480 -0.29(-2.13%)
Nov 11, 2024 13.56 13.67 13.53 13.59 7,180,002 +0.19(+1.42%)
Nov 08, 2024 13.44 13.46 13.27 13.40 8,197,884 -0.59(-4.22%)
Nov 07, 2024 14.19 14.22 13.96 13.99 6,818,607 +0.12(+0.87%)
Nov 06, 2024 13.67 13.93 13.44 13.87 24,312,640 +0.06(+0.43%)
Nov 05, 2024 13.58 13.82 13.54 13.81 5,588,988 +0.12(+0.88%)
Nov 04, 2024 13.80 13.88 13.66 13.69 6,346,423 -0.01(-0.07%)
Nov 01, 2024 13.77 13.84 13.62 13.70 7,359,394 +0.08(+0.59%)
Oct 31, 2024 13.70 13.79 13.53 13.62 7,388,691 +0.39(+2.95%)
Oct 30, 2024 13.02 13.29 12.98 13.23 5,412,501 -0.11(-0.82%)
Oct 29, 2024 13.50 13.50 13.30 13.34 7,052,030 -0.41(-2.98%)
Oct 28, 2024 13.53 13.78 13.52 13.75 5,903,662 +0.11(+0.81%)
Oct 25, 2024 13.69 13.78 13.60 13.64 5,207,651 +0.00(+0.00%)
Oct 24, 2024 13.73 13.79 13.55 13.64 9,320,824 +0.33(+2.48%)
Oct 23, 2024 13.25 13.40 13.21 13.31 9,366,075 +0.19(+1.45%)
Oct 22, 2024 12.92 13.13 12.88 13.12 6,980,293 +0.21(+1.63%)
Oct 21, 2024 13.05 13.09 12.89 12.91 5,511,659 -0.37(-2.79%)
Oct 18, 2024 13.25 13.30 13.17 13.28 5,519,556 +0.28(+2.15%)
Oct 17, 2024 13.04 13.05 12.89 13.00 6,538,995 -0.03(-0.23%)
Oct 16, 2024 12.98 13.11 12.97 13.03 6,405,878 +0.12(+0.93%)
Oct 15, 2024 13.00 13.11 12.89 12.91 7,908,568 -0.33(-2.49%)
Oct 14, 2024 13.06 13.24 13.02 13.24 5,935,604 +0.23(+1.77%)
Oct 11, 2024 12.78 13.03 12.74 13.01 14,645,688 -0.29(-2.18%)
Oct 10, 2024 13.34 13.37 13.22 13.30 5,537,982 -0.10(-0.75%)
Oct 09, 2024 13.26 13.58 13.22 13.40 9,078,543 +0.24(+1.82%)
Oct 08, 2024 13.32 13.32 13.11 13.16 7,150,737 -0.19(-1.42%)
Oct 07, 2024 13.26 13.44 13.25 13.35 6,459,723 +0.03(+0.23%)
Oct 04, 2024 13.39 13.46 13.21 13.32 11,246,457 +0.24(+1.83%)
Oct 03, 2024 13.02 13.22 12.98 13.08 10,268,922 -0.55(-4.04%)
Oct 02, 2024 13.78 13.85 13.61 13.63 8,531,635 -0.08(-0.58%)
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 and Conditions.