5 DAY PERFORMANCE
-0.70%
1 MONTH PERFORMANCE
-5.35%
3 MONTH PERFORMANCE
-2.75%
6 MONTH PERFORMANCE
-29.76%
YEAR-TO-DATE PERFORMANCE
-34.99%
1 YEAR PERFORMANCE
-24.52%
Stellantis N.V Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $7.75 | $7.70 (-0.65%) | $7.75 | $7.52 | 14.54 M | $21.24 B |
| 05/05/2026 | $7.14 | $7.20 (0.84%) | $7.26 | $7.08 | 12.25 M | $20.06 B |
| 05/04/2026 | $7.24 | $7.08 (-2.21%) | $7.35 | $7.07 | 24.04 M | $19.72 B |
| 05/01/2026 | $7.30 | $7.13 (-2.33%) | $7.38 | $7.02 | 28.49 M | $19.86 B |
| 04/30/2026 | $7.18 | $7.28 (1.39%) | $7.35 | $7.12 | 33.57 M | $20.28 B |
| 04/29/2026 | $7.77 | $7.70 (-0.9%) | $7.81 | $7.68 | 17.41 M | $22.26 B |
| 04/28/2026 | $7.92 | $7.86 (-0.76%) | $7.99 | $7.75 | 13.67 M | $22.72 B |
| 04/27/2026 | $8.13 | $7.99 (-1.72%) | $8.17 | $7.97 | 11.53 M | $23.10 B |
| 04/24/2026 | $8.20 | $8.06 (-1.71%) | $8.20 | $7.96 | 16.87 M | $23.30 B |
| 04/23/2026 | $8.49 | $8.29 (-2.36%) | $8.55 | $8.22 | 17.26 M | $23.96 B |
| 04/22/2026 | $8.73 | $8.50 (-2.63%) | $8.73 | $8.48 | 14.22 M | $24.57 B |
| 04/21/2026 | $8.77 | $8.59 (-2.05%) | $8.83 | $8.55 | 13.06 M | $24.83 B |
| 04/20/2026 | $8.57 | $8.69 (1.4%) | $8.72 | $8.54 | 13.07 M | $25.12 B |
| 04/17/2026 | $8.52 | $8.62 (1.17%) | $8.81 | $8.52 | 22.06 M | $24.92 B |
| 04/16/2026 | $8.26 | $8.15 (-1.33%) | $8.31 | $8.11 | 15.94 M | $23.56 B |
| 04/15/2026 | $8.42 | $8.30 (-1.43%) | $8.43 | $8.27 | 23.12 M | $23.99 B |
| 04/14/2026 | $8.12 | $8.16 (0.49%) | $8.18 | $8.09 | 17.37 M | $23.59 B |
| 04/13/2026 | $7.85 | $7.98 (1.66%) | $7.98 | $7.80 | 20.46 M | $23.07 B |
| 04/10/2026 | $8.04 | $8.04 (0%) | $8.15 | $8.00 | 19.71 M | $23.24 B |
| 04/09/2026 | $7.70 | $7.93 (2.99%) | $7.99 | $7.65 | 27.46 M | $22.92 B |
| 04/08/2026 | $7.99 | $7.76 (-2.88%) | $8.03 | $7.72 | 31.36 M | $22.43 B |
| 04/07/2026 | $7.50 | $7.42 (-1.07%) | $7.50 | $7.27 | 25.02 M | $21.45 B |
| 04/06/2026 | $7.51 | $7.48 (-0.4%) | $7.57 | $7.42 | 21.87 M | $21.62 B |
| 04/02/2026 | $7.44 | $7.55 (1.48%) | $7.63 | $7.36 | 31.20 M | $21.82 B |
| 04/01/2026 | $7.27 | $7.43 (2.2%) | $7.44 | $7.19 | 37.67 M | $21.48 B |
| 03/31/2026 | $6.91 | $7.09 (2.6%) | $7.17 | $6.85 | 28.26 M | $20.49 B |
| 03/30/2026 | $6.83 | $6.75 (-1.17%) | $6.92 | $6.71 | 27.16 M | $19.51 B |
| 03/27/2026 | $6.83 | $6.71 (-1.76%) | $6.85 | $6.69 | 21.13 M | $19.40 B |
| 03/26/2026 | $6.74 | $6.75 (0.15%) | $6.91 | $6.71 | 25.78 M | $19.51 B |
| 03/25/2026 | $6.90 | $6.88 (-0.29%) | $6.99 | $6.84 | 23.11 M | $19.89 B |
| 03/24/2026 | $6.55 | $6.75 (3.05%) | $6.82 | $6.53 | 30.94 M | $19.51 B |
| 03/23/2026 | $6.56 | $6.59 (0.46%) | $6.72 | $6.51 | 24.62 M | $19.05 B |
| 03/20/2026 | $6.45 | $6.33 (-1.86%) | $6.50 | $6.28 | 22.79 M | $18.30 B |
| 03/19/2026 | $6.44 | $6.50 (0.93%) | $6.55 | $6.38 | 24.41 M | $18.79 B |
| 03/18/2026 | $6.62 | $6.50 (-1.81%) | $6.67 | $6.48 | 22.34 M | $18.79 B |
| 03/17/2026 | $6.79 | $6.71 (-1.18%) | $6.92 | $6.70 | 29.10 M | $19.40 B |
| 03/16/2026 | $6.50 | $6.57 (1.08%) | $6.64 | $6.47 | 19.96 M | $18.99 B |
| 03/13/2026 | $6.80 | $6.50 (-4.41%) | $6.81 | $6.50 | 23.41 M | $18.79 B |
| 03/12/2026 | $6.75 | $6.86 (1.63%) | $6.91 | $6.63 | 25.49 M | $19.83 B |
| 03/11/2026 | $6.96 | $6.89 (-1.01%) | $7.08 | $6.86 | 14.36 M | $19.92 B |
| 03/10/2026 | $7.12 | $6.90 (-3.09%) | $7.18 | $6.90 | 18.64 M | $19.95 B |
| 03/09/2026 | $6.99 | $7.07 (1.14%) | $7.08 | $6.85 | 23.29 M | $20.44 B |
| 03/06/2026 | $7.17 | $7.15 (-0.28%) | $7.26 | $7.13 | 11.92 M | $20.67 B |
| 03/05/2026 | $7.38 | $7.27 (-1.49%) | $7.51 | $7.21 | 19.21 M | $21.02 B |
| 03/04/2026 | $7.58 | $7.47 (-1.45%) | $7.67 | $7.46 | 13.33 M | $21.59 B |
| 03/03/2026 | $7.16 | $7.49 (4.61%) | $7.51 | $7.11 | 23.64 M | $21.65 B |
| 03/02/2026 | $7.63 | $7.63 (0%) | $7.69 | $7.53 | 22.84 M | $22.06 B |
| 02/27/2026 | $8.02 | $8.09 (0.87%) | $8.27 | $8.00 | 16.35 M | $23.39 B |
| 02/26/2026 | $8.13 | $8.05 (-0.98%) | $8.22 | $7.91 | 21.35 M | $23.27 B |
| 02/25/2026 | $7.78 | $7.71 (-0.9%) | $7.82 | $7.67 | 11.29 M | $22.25 B |
| 02/24/2026 | $7.72 | $7.77 (0.65%) | $7.80 | $7.68 | 11.10 M | $22.43 B |
| 02/23/2026 | $7.71 | $7.60 (-1.43%) | $7.75 | $7.57 | 10.41 M | $21.94 B |
| 02/20/2026 | $7.68 | $7.73 (0.65%) | $7.85 | $7.60 | 16.78 M | $22.20 B |
| 02/19/2026 | $7.67 | $7.51 (-2.09%) | $7.68 | $7.48 | 12.94 M | $21.57 B |
| 02/18/2026 | $7.82 | $7.84 (0.26%) | $7.95 | $7.79 | 11.84 M | $22.51 B |
| 02/17/2026 | $7.89 | $7.83 (-0.76%) | $7.91 | $7.68 | 13.79 M | $22.49 B |
| 02/13/2026 | $7.92 | $7.75 (-2.15%) | $7.93 | $7.73 | 12.17 M | $22.26 B |
| 02/12/2026 | $7.83 | $7.90 (0.89%) | $8.05 | $7.79 | 19.94 M | $22.69 B |
| 02/11/2026 | $7.49 | $7.62 (1.74%) | $7.66 | $7.48 | 14.88 M | $21.88 B |
| 02/10/2026 | $7.41 | $7.48 (0.94%) | $7.58 | $7.39 | 19.24 M | $21.48 B |
| 02/09/2026 | $7.50 | $7.31 (-2.53%) | $7.58 | $7.30 | 30.72 M | $20.99 B |
| 02/06/2026 | $7.16 | $7.28 (1.68%) | $7.45 | $7.03 | 93.08 M | $20.91 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
