5 DAY PERFORMANCE
+52.59%
1 MONTH PERFORMANCE
+57.68%
3 MONTH PERFORMANCE
+25.75%
6 MONTH PERFORMANCE
-1.67%
YEAR-TO-DATE PERFORMANCE
-34.99%
1 YEAR PERFORMANCE
-30.93%
Stellantis N.V Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.66 | $4.49 (-3.76%) | $4.69 | $4.46 | 13.42 M | |
| 11/04/2026 | $4.54 | $4.65 (2.42%) | $4.75 | $4.53 | 56.61 M | $13.49 B |
| 11/03/2026 | $4.68 | $4.48 (-4.27%) | $4.68 | $4.45 | 40.10 M | $13.00 B |
| 11/02/2026 | $4.69 | $4.72 (0.64%) | $4.76 | $4.68 | 29.71 M | $13.70 B |
| 10/30/2026 | $4.57 | $4.64 (1.53%) | $4.64 | $4.52 | 27.87 M | $13.47 B |
| 10/29/2026 | $4.61 | $4.70 (1.95%) | $4.76 | $4.57 | 33.28 M | $13.64 B |
| 10/28/2026 | $4.58 | $4.68 (2.18%) | $4.83 | $4.54 | 119.52 M | $13.58 B |
| 10/27/2026 | $4.13 | $4.14 (0.24%) | $4.18 | $4.08 | 48.85 M | $12.01 B |
| 10/26/2026 | $4.09 | $4.08 (-0.24%) | $4.14 | $4.06 | 33.67 M | $11.84 B |
| 10/23/2026 | $4.08 | $4.06 (-0.49%) | $4.08 | $3.92 | 61.25 M | $11.77 B |
| 10/22/2026 | $4.16 | $4.27 (2.64%) | $4.30 | $4.15 | 34.69 M | $12.38 B |
| 10/21/2026 | $4.35 | $4.22 (-2.99%) | $4.35 | $4.22 | 24.86 M | $12.23 B |
| 10/20/2026 | $4.26 | $4.33 (1.64%) | $4.37 | $4.23 | 24.09 M | $12.55 B |
| 10/19/2026 | $4.21 | $4.29 (1.9%) | $4.33 | $4.19 | 31.15 M | $12.43 B |
| 10/16/2026 | $4.45 | $4.37 (-1.8%) | $4.50 | $4.34 | 32.63 M | $12.66 B |
| 10/15/2026 | $4.28 | $4.35 (1.64%) | $4.38 | $4.24 | 19.03 M | $12.61 B |
| 10/14/2026 | $4.34 | $4.27 (-1.61%) | $4.37 | $4.24 | 30.64 M | $12.38 B |
| 10/13/2026 | $4.41 | $4.45 (0.91%) | $4.49 | $4.34 | 28.27 M | $12.90 B |
| 10/12/2026 | $4.50 | $4.38 (-2.67%) | $4.51 | $4.38 | 22.85 M | $12.69 B |
| 10/09/2026 | $4.58 | $4.48 (-2.18%) | $4.61 | $4.44 | 25.36 M | $12.98 B |
| 10/08/2026 | $4.43 | $4.52 (2.03%) | $4.53 | $4.40 | 29.26 M | $13.10 B |
| 10/07/2026 | $4.68 | $4.61 (-1.5%) | $4.70 | $4.59 | 29.15 M | $13.36 B |
| 10/06/2026 | $4.53 | $4.61 (1.77%) | $4.63 | $4.51 | 29.79 M | $13.36 B |
| 10/05/2026 | $4.46 | $4.49 (0.67%) | $4.52 | $4.45 | 21.74 M | $13.01 B |
| 10/02/2026 | $4.49 | $4.40 (-2%) | $4.54 | $4.36 | 42.88 M | $12.75 B |
| 10/01/2026 | $4.36 | $4.69 (7.57%) | $4.71 | $4.30 | 54.17 M | $13.59 B |
| 09/30/2026 | $4.52 | $4.36 (-3.54%) | $4.52 | $4.36 | 29.05 M | $12.64 B |
| 09/29/2026 | $4.63 | $4.43 (-4.32%) | $4.63 | $4.38 | 41.01 M | $12.84 B |
| 09/28/2026 | $4.74 | $4.62 (-2.53%) | $4.75 | $4.59 | 28.69 M | $13.39 B |
| 09/25/2026 | $4.53 | $4.60 (1.55%) | $4.64 | $4.49 | 20.57 M | $13.33 B |
| 09/24/2026 | $4.67 | $4.47 (-4.28%) | $4.68 | $4.46 | 34.89 M | $12.96 B |
| 09/23/2026 | $4.78 | $4.62 (-3.35%) | $4.81 | $4.61 | 28.06 M | $13.39 B |
| 09/22/2026 | $4.91 | $4.83 (-1.63%) | $4.94 | $4.80 | 18.10 M | $14.00 B |
| 09/21/2026 | $4.89 | $4.81 (-1.64%) | $4.89 | $4.80 | 16.89 M | $13.94 B |
| 09/18/2026 | $4.90 | $4.82 (-1.63%) | $4.93 | $4.76 | 36.67 M | $13.97 B |
| 09/17/2026 | $5.07 | $5.05 (-0.39%) | $5.17 | $5.03 | 22.31 M | $14.64 B |
| 09/16/2026 | $5.07 | $4.92 (-2.96%) | $5.08 | $4.88 | 34.55 M | $14.26 B |
| 09/15/2026 | $5.26 | $5.11 (-2.85%) | $5.27 | $5.11 | 23.72 M | $14.81 B |
| 09/14/2026 | $5.23 | $5.26 (0.57%) | $5.30 | $5.20 | 19.95 M | $15.25 B |
| 09/11/2026 | $5.34 | $5.40 (1.12%) | $5.47 | $5.34 | 23.89 M | $15.65 B |
| 09/10/2026 | $5.27 | $5.28 (0.19%) | $5.30 | $5.23 | 15.28 M | $15.31 B |
| 09/09/2026 | $5.37 | $5.29 (-1.49%) | $5.39 | $5.27 | 20.03 M | $15.33 B |
| 09/08/2026 | $5.55 | $5.39 (-2.88%) | $5.56 | $5.37 | 17.99 M | $15.62 B |
| 09/04/2026 | $5.55 | $5.56 (0.18%) | $5.57 | $5.51 | 16.25 M | $16.12 B |
| 09/03/2026 | $5.35 | $5.49 (2.62%) | $5.52 | $5.31 | 18.73 M | $15.91 B |
| 09/02/2026 | $5.27 | $5.27 (0%) | $5.33 | $5.21 | 20.62 M | $15.28 B |
| 09/01/2026 | $5.38 | $5.35 (-0.56%) | $5.41 | $5.31 | 19.57 M | $15.51 B |
| 08/31/2026 | $5.48 | $5.49 (0.18%) | $5.57 | $5.47 | 17.38 M | $15.91 B |
| 08/28/2026 | $5.47 | $5.42 (-0.91%) | $5.49 | $5.37 | 23.92 M | $15.71 B |
| 08/27/2026 | $5.27 | $5.28 (0.19%) | $5.35 | $5.24 | 16.41 M | $15.31 B |
| 08/26/2026 | $5.27 | $5.15 (-2.28%) | $5.29 | $5.14 | 19.74 M | $14.93 B |
| 08/25/2026 | $5.13 | $5.26 (2.53%) | $5.29 | $5.12 | 22.40 M | $15.25 B |
| 08/24/2026 | $5.26 | $5.22 (-0.76%) | $5.30 | $5.14 | 25.92 M | $15.13 B |
| 08/21/2026 | $5.34 | $5.41 (1.31%) | $5.46 | $5.34 | 23.18 M | $15.68 B |
| 08/20/2026 | $5.16 | $5.26 (1.94%) | $5.30 | $5.11 | 25.57 M | $15.25 B |
| 08/19/2026 | $5.29 | $5.43 (2.65%) | $5.47 | $5.27 | 32.58 M | $15.74 B |
| 08/18/2026 | $5.16 | $5.05 (-2.13%) | $5.20 | $5.05 | 14.15 M | $14.64 B |
| 08/17/2026 | $5.29 | $5.12 (-3.21%) | $5.29 | $5.10 | 24.88 M | $14.84 B |
| 08/14/2026 | $5.36 | $5.36 (0%) | $5.43 | $5.33 | 10.33 M | $15.54 B |
| 08/13/2026 | $5.47 | $5.37 (-1.83%) | $5.49 | $5.30 | 13.78 M | $15.57 B |
| 08/12/2026 | $5.45 | $5.35 (-1.83%) | $5.45 | $5.31 | 16.35 M | $15.51 B |
| 08/11/2026 | $5.51 | $5.45 (-1.09%) | $5.55 | $5.44 | 15.45 M | $15.80 B |
| 08/10/2026 | $5.55 | $5.58 (0.54%) | $5.65 | $5.49 | 18.66 M | $16.18 B |
| 08/07/2026 | $5.46 | $5.52 (1.1%) | $5.59 | $5.41 | 30.78 M | $16.00 B |
| 08/06/2026 | $5.61 | $5.55 (-1.07%) | $5.65 | $5.54 | 13.55 M | $16.09 B |
| 08/05/2026 | $5.75 | $5.63 (-2.09%) | $5.76 | $5.61 | 18.71 M | $16.32 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.
