NYSE : STLA
Stellantis N.V. — Price history
Consumer Discretionary · Auto Manufacturers · Netherlands
Last price 4.64 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 13.43B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Stellantis N.V. (STLA) closed at 4.64 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.57 | 4.64 | 4.52 | 4.64 | 27,865,247 | -1.28% |
| 2026-10-29 | 4.61 | 4.765 | 4.57 | 4.7 | 33,276,158 | +0.43% |
| 2026-10-28 | 4.58 | 4.83 | 4.54 | 4.68 | 119,524,473 | +13.04% |
| 2026-10-27 | 4.13 | 4.18 | 4.075 | 4.14 | 48,853,386 | +1.47% |
| 2026-10-26 | 4.09 | 4.14 | 4.06 | 4.08 | 33,667,971 | +0.49% |
| 2026-10-23 | 4.075 | 4.08 | 3.92 | 4.06 | 61,251,300 | -4.92% |
| 2026-10-22 | 4.16 | 4.3 | 4.15 | 4.27 | 34,687,146 | +1.18% |
| 2026-10-21 | 4.345 | 4.35 | 4.215 | 4.22 | 24,863,429 | -2.54% |
| 2026-10-20 | 4.26 | 4.37 | 4.23 | 4.33 | 24,094,378 | +0.93% |
| 2026-10-19 | 4.21 | 4.33 | 4.19 | 4.29 | 31,151,336 | -1.83% |
| 2026-10-16 | 4.45 | 4.5 | 4.34 | 4.37 | 32,599,047 | +0.46% |
| 2026-10-15 | 4.28 | 4.38 | 4.24 | 4.35 | 19,013,756 | +1.87% |
| 2026-10-14 | 4.342 | 4.365 | 4.24 | 4.27 | 30,596,148 | -4.04% |
| 2026-10-13 | 4.41 | 4.49 | 4.34 | 4.45 | 28,256,190 | +1.60% |
| 2026-10-12 | 4.5 | 4.51 | 4.38 | 4.38 | 22,804,492 | -2.23% |
| 2026-10-09 | 4.58 | 4.61 | 4.44 | 4.48 | 25,342,145 | -0.88% |
| 2026-10-08 | 4.425 | 4.53 | 4.4 | 4.52 | 29,193,931 | -1.95% |
| 2026-10-07 | 4.68 | 4.695 | 4.59 | 4.61 | 29,142,922 | +0.00% |
| 2026-10-06 | 4.53 | 4.63 | 4.515 | 4.61 | 29,773,437 | +2.67% |
| 2026-10-05 | 4.46 | 4.52 | 4.445 | 4.49 | 21,717,182 | +2.05% |
| 2026-10-02 | 4.49 | 4.54 | 4.355 | 4.4 | 42,790,704 | -6.18% |
| 2026-10-01 | 4.36 | 4.71 | 4.3 | 4.69 | 54,035,361 | +7.57% |
| 2026-09-30 | 4.52 | 4.52 | 4.36 | 4.36 | 28,997,028 | -1.58% |
| 2026-09-29 | 4.625 | 4.625 | 4.38 | 4.43 | 40,915,299 | -4.11% |
| 2026-09-28 | 4.735 | 4.75 | 4.59 | 4.62 | 28,672,427 | +0.43% |
| 2026-09-25 | 4.53 | 4.64 | 4.49 | 4.6 | 20,545,978 | +2.91% |
| 2026-09-24 | 4.67 | 4.68 | 4.46 | 4.47 | 34,843,129 | -3.25% |
| 2026-09-23 | 4.78 | 4.806 | 4.61 | 4.62 | 28,007,176 | -4.35% |
| 2026-09-22 | 4.905 | 4.94 | 4.8 | 4.83 | 18,088,388 | +0.42% |
| 2026-09-21 | 4.89 | 4.895 | 4.8 | 4.81 | 16,852,308 | -0.21% |
| 2026-09-18 | 4.9 | 4.93 | 4.76 | 4.82 | 36,626,507 | -4.55% |
| 2026-09-17 | 5.07 | 5.17 | 5.03 | 5.05 | 22,303,682 | +2.64% |
| 2026-09-16 | 5.07 | 5.08 | 4.88 | 4.92 | 34,437,769 | -3.72% |
| 2026-09-15 | 5.26 | 5.27 | 5.11 | 5.11 | 23,689,949 | -2.85% |
| 2026-09-14 | 5.225 | 5.296 | 5.2 | 5.26 | 19,898,455 | -2.59% |
| 2026-09-11 | 5.34 | 5.47 | 5.335 | 5.4 | 23,888,846 | +2.27% |
| 2026-09-10 | 5.27 | 5.3 | 5.225 | 5.28 | 15,258,559 | -0.19% |
| 2026-09-09 | 5.37 | 5.39 | 5.27 | 5.29 | 20,032,820 | -1.86% |
| 2026-09-08 | 5.55 | 5.56 | 5.37 | 5.39 | 17,983,243 | -3.06% |
| 2026-09-04 | 5.55 | 5.57 | 5.51 | 5.56 | 16,230,415 | +1.28% |
| 2026-09-03 | 5.35 | 5.52 | 5.31 | 5.49 | 18,728,884 | +4.17% |
| 2026-09-02 | 5.27 | 5.33 | 5.21 | 5.27 | 20,620,105 | -1.50% |
| 2026-09-01 | 5.38 | 5.41 | 5.31 | 5.35 | 19,568,486 | -2.55% |
| 2026-08-31 | 5.475 | 5.57 | 5.47 | 5.49 | 17,380,702 | +1.29% |
| 2026-08-28 | 5.47 | 5.49 | 5.37 | 5.42 | 23,915,119 | +2.65% |
| 2026-08-27 | 5.27 | 5.35 | 5.24 | 5.28 | 16,409,682 | +2.52% |
| 2026-08-26 | 5.27 | 5.29 | 5.14 | 5.15 | 19,740,211 | -2.09% |
| 2026-08-25 | 5.13 | 5.29 | 5.12 | 5.26 | 22,396,909 | +0.77% |
| 2026-08-24 | 5.26 | 5.3 | 5.14 | 5.22 | 25,920,251 | -3.51% |
| 2026-08-21 | 5.34 | 5.46 | 5.337 | 5.41 | 23,181,800 | +2.85% |
| 2026-08-20 | 5.16 | 5.299 | 5.11 | 5.26 | 25,567,757 | -3.13% |
| 2026-08-19 | 5.29 | 5.47 | 5.274 | 5.43 | 32,579,728 | +7.52% |
| 2026-08-18 | 5.16 | 5.2 | 5.05 | 5.05 | 14,148,544 | -1.37% |
| 2026-08-17 | 5.29 | 5.291 | 5.1 | 5.12 | 24,878,984 | -4.48% |
| 2026-08-14 | 5.36 | 5.425 | 5.33 | 5.36 | 10,332,359 | -0.19% |
| 2026-08-13 | 5.47 | 5.49 | 5.3 | 5.37 | 13,779,254 | +0.37% |
| 2026-08-12 | 5.45 | 5.45 | 5.31 | 5.35 | 16,350,221 | -1.83% |
| 2026-08-11 | 5.51 | 5.55 | 5.44 | 5.45 | 15,448,489 | -2.33% |
| 2026-08-10 | 5.545 | 5.65 | 5.49 | 5.58 | 18,656,233 | +1.09% |
| 2026-08-07 | 5.455 | 5.59 | 5.413 | 5.52 | 30,783,681 | -0.54% |
| 2026-08-06 | 5.61 | 5.65 | 5.54 | 5.55 | 13,548,493 | -1.42% |
| 2026-08-05 | 5.75 | 5.76 | 5.61 | 5.63 | 18,713,328 | -3.92% |
| 2026-08-04 | 5.66 | 5.87 | 5.64 | 5.86 | 23,778,235 | +3.72% |
| 2026-08-03 | 5.9 | 5.94 | 5.59 | 5.65 | 23,772,094 | -1.91% |
| 2026-07-31 | 5.85 | 5.9 | 5.68 | 5.76 | 34,126,926 | -1.71% |
| 2026-07-30 | 5.7 | 5.885 | 5.575 | 5.86 | 42,068,430 | -2.50% |
| 2026-07-29 | 5.95 | 6.13 | 5.92 | 6.01 | 34,507,744 | +4.34% |
| 2026-07-28 | 5.69 | 5.84 | 5.64 | 5.76 | 30,405,104 | +1.05% |
| 2026-07-27 | 5.63 | 5.71 | 5.58 | 5.7 | 23,819,251 | +0.18% |
| 2026-07-24 | 5.69 | 5.73 | 5.63 | 5.69 | 16,885,517 | -1.04% |
| 2026-07-23 | 5.73 | 5.76 | 5.68 | 5.75 | 16,434,315 | -0.86% |
| 2026-07-22 | 5.88 | 5.92 | 5.765 | 5.8 | 11,494,984 | +0.35% |
| 2026-07-21 | 5.635 | 5.81 | 5.625 | 5.78 | 10,155,996 | +0.52% |
| 2026-07-20 | 5.85 | 5.87 | 5.72 | 5.75 | 12,755,559 | -0.69% |
| 2026-07-17 | 5.86 | 5.93 | 5.78 | 5.79 | 13,947,446 | -2.85% |
| 2026-07-16 | 5.96 | 6.04 | 5.94 | 5.96 | 21,433,744 | +1.02% |
| 2026-07-15 | 5.89 | 5.95 | 5.83 | 5.9 | 21,027,235 | +3.69% |
| 2026-07-14 | 5.59 | 5.746 | 5.56 | 5.69 | 24,797,845 | +2.15% |
| 2026-07-13 | 5.65 | 5.75 | 5.54 | 5.57 | 20,415,002 | +1.27% |
| 2026-07-10 | 5.48 | 5.57 | 5.45 | 5.5 | 17,433,556 | +3.19% |
| 2026-07-09 | 5.32 | 5.36 | 5.25 | 5.33 | 25,501,608 | -1.30% |
| 2026-07-08 | 5.47 | 5.49 | 5.33 | 5.4 | 20,031,521 | -4.42% |
| 2026-07-07 | 5.81 | 5.83 | 5.645 | 5.65 | 13,763,734 | -2.59% |
| 2026-07-06 | 5.76 | 5.81 | 5.67 | 5.8 | 14,783,226 | -0.17% |
| 2026-07-02 | 5.89 | 5.928 | 5.79 | 5.81 | 20,118,213 | +0.00% |
| 2026-07-01 | 5.76 | 5.9 | 5.739 | 5.81 | 19,606,712 | +1.22% |
| 2026-06-30 | 5.6 | 5.76 | 5.6 | 5.74 | 17,827,936 | +3.05% |
| 2026-06-29 | 5.7 | 5.71 | 5.56 | 5.57 | 15,928,570 | -1.94% |
| 2026-06-26 | 5.63 | 5.75 | 5.61 | 5.68 | 18,045,792 | -1.05% |
| 2026-06-25 | 5.93 | 5.96 | 5.74 | 5.74 | 19,706,139 | -1.71% |
| 2026-06-24 | 5.9 | 5.995 | 5.83 | 5.84 | 20,857,395 | -2.01% |
| 2026-06-23 | 6.16 | 6.18 | 5.96 | 5.96 | 27,754,916 | -6.58% |
| 2026-06-22 | 6.3 | 6.505 | 6.295 | 6.38 | 18,478,628 | +0.63% |
| 2026-06-18 | 6.32 | 6.435 | 6.3 | 6.34 | 16,915,193 | -2.01% |
| 2026-06-17 | 6.72 | 6.79 | 6.47 | 6.47 | 23,163,503 | -2.56% |
| 2026-06-16 | 6.97 | 6.98 | 6.64 | 6.64 | 26,330,713 | -5.68% |
| 2026-06-15 | 7.28 | 7.3 | 7.02 | 7.04 | 21,955,835 | +2.47% |
| 2026-06-12 | 7.04 | 7.055 | 6.79 | 6.87 | 16,463,209 | -0.29% |
| 2026-06-11 | 6.57 | 6.91 | 6.545 | 6.89 | 22,215,940 | +4.87% |
| 2026-06-10 | 6.88 | 6.885 | 6.56 | 6.57 | 25,012,669 | -6.68% |
| 2026-06-09 | 7.185 | 7.276 | 6.89 | 7.04 | 18,162,354 | -0.56% |
| 2026-06-08 | 7.02 | 7.15 | 7.02 | 7.08 | 11,247,797 | -0.42% |
| 2026-06-05 | 7.36 | 7.4 | 7.08 | 7.11 | 13,984,611 | -3.79% |
| 2026-06-04 | 7.441 | 7.49 | 7.365 | 7.39 | 12,944,230 | +0.54% |
| 2026-06-03 | 7.37 | 7.419 | 7.32 | 7.35 | 11,644,491 | -4.30% |
| 2026-06-02 | 7.74 | 7.78 | 7.62 | 7.68 | 12,180,062 | -1.79% |
| 2026-06-01 | 7.82 | 7.85 | 7.68 | 7.82 | 12,716,791 | -2.01% |
| 2026-05-29 | 8.26 | 8.327 | 7.95 | 7.98 | 20,863,107 | -2.68% |
| 2026-05-28 | 8.04 | 8.235 | 8.024 | 8.2 | 15,306,490 | +0.49% |
| 2026-05-27 | 8.12 | 8.24 | 8.1 | 8.16 | 18,667,278 | +4.48% |
| 2026-05-26 | 7.77 | 7.89 | 7.77 | 7.81 | 19,879,210 | +2.63% |
| 2026-05-22 | 7.65 | 7.725 | 7.51 | 7.61 | 24,484,481 | +0.66% |
| 2026-05-21 | 7.18 | 7.645 | 6.97 | 7.56 | 47,897,205 | +0.40% |
| 2026-05-20 | 7.4 | 7.565 | 7.315 | 7.53 | 14,609,806 | +2.45% |
| 2026-05-19 | 7.37 | 7.43 | 7.32 | 7.35 | 12,800,695 | -0.81% |
| 2026-05-18 | 7.505 | 7.52 | 7.36 | 7.41 | 14,268,543 | -1.07% |
| 2026-05-15 | 7.6 | 7.64 | 7.43 | 7.49 | 15,752,273 | -4.46% |
| 2026-05-14 | 7.85 | 7.91 | 7.76 | 7.84 | 14,250,900 | +3.16% |
| 2026-05-13 | 7.31 | 7.65 | 7.24 | 7.6 | 19,577,252 | +2.70% |
| 2026-05-12 | 7.45 | 7.47 | 7.32 | 7.4 | 14,731,194 | -0.80% |