5 DAY PERFORMANCE
+22.92%
1 MONTH PERFORMANCE
+25.31%
3 MONTH PERFORMANCE
-5.35%
6 MONTH PERFORMANCE
-2.75%
YEAR-TO-DATE PERFORMANCE
-34.99%
1 YEAR PERFORMANCE
-23.21%
Stellantis N.V Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $5.61 | $5.55 (-1.07%) | $5.65 | $5.54 | 13.51 M | $16.09 B |
| 08/05/2026 | $5.75 | $5.63 (-2.09%) | $5.76 | $5.61 | 18.71 M | $16.32 B |
| 08/04/2026 | $5.66 | $5.86 (3.53%) | $5.87 | $5.64 | 23.78 M | $16.99 B |
| 08/03/2026 | $5.90 | $5.65 (-4.24%) | $5.94 | $5.59 | 23.77 M | $16.38 B |
| 07/31/2026 | $5.85 | $5.76 (-1.54%) | $5.90 | $5.68 | 34.13 M | $16.70 B |
| 07/30/2026 | $5.70 | $5.86 (2.81%) | $5.89 | $5.58 | 42.07 M | $16.99 B |
| 07/29/2026 | $5.95 | $6.01 (1.01%) | $6.13 | $5.92 | 34.51 M | $17.37 B |
| 07/28/2026 | $5.69 | $5.76 (1.23%) | $5.84 | $5.64 | 30.41 M | $16.65 B |
| 07/27/2026 | $5.63 | $5.70 (1.24%) | $5.71 | $5.58 | 23.82 M | $16.48 B |
| 07/24/2026 | $5.69 | $5.69 (0%) | $5.73 | $5.63 | 16.89 M | $16.45 B |
| 07/23/2026 | $5.73 | $5.75 (0.35%) | $5.76 | $5.68 | 16.43 M | $16.62 B |
| 07/22/2026 | $5.88 | $5.80 (-1.36%) | $5.92 | $5.77 | 11.50 M | $16.77 B |
| 07/21/2026 | $5.64 | $5.78 (2.48%) | $5.81 | $5.63 | 10.16 M | $16.71 B |
| 07/20/2026 | $5.85 | $5.75 (-1.71%) | $5.87 | $5.72 | 12.76 M | $16.62 B |
| 07/17/2026 | $5.86 | $5.79 (-1.19%) | $5.93 | $5.78 | 13.95 M | $16.74 B |
| 07/16/2026 | $5.96 | $5.96 (0%) | $6.04 | $5.94 | 21.43 M | $17.23 B |
| 07/15/2026 | $5.89 | $5.90 (0.17%) | $5.95 | $5.83 | 21.03 M | $17.06 B |
| 07/14/2026 | $5.59 | $5.69 (1.79%) | $5.75 | $5.56 | 24.80 M | $16.45 B |
| 07/13/2026 | $5.65 | $5.57 (-1.42%) | $5.75 | $5.54 | 20.42 M | $16.10 B |
| 07/10/2026 | $5.48 | $5.50 (0.36%) | $5.57 | $5.45 | 17.43 M | $15.90 B |
| 07/09/2026 | $5.32 | $5.33 (0.19%) | $5.36 | $5.25 | 25.50 M | $15.41 B |
| 07/08/2026 | $5.47 | $5.40 (-1.28%) | $5.49 | $5.33 | 20.03 M | $15.61 B |
| 07/07/2026 | $5.81 | $5.65 (-2.75%) | $5.83 | $5.65 | 13.76 M | $16.33 B |
| 07/06/2026 | $5.76 | $5.80 (0.69%) | $5.81 | $5.67 | 14.78 M | $16.77 B |
| 07/02/2026 | $5.89 | $5.81 (-1.36%) | $5.93 | $5.79 | 20.12 M | $16.79 B |
| 07/01/2026 | $5.76 | $5.81 (0.87%) | $5.90 | $5.74 | 19.61 M | $16.79 B |
| 06/30/2026 | $5.60 | $5.74 (2.5%) | $5.76 | $5.60 | 17.83 M | $16.59 B |
| 06/29/2026 | $5.70 | $5.57 (-2.28%) | $5.71 | $5.56 | 15.93 M | $16.10 B |
| 06/26/2026 | $5.63 | $5.68 (0.89%) | $5.75 | $5.61 | 18.05 M | $16.42 B |
| 06/25/2026 | $5.93 | $5.74 (-3.2%) | $5.96 | $5.74 | 19.71 M | $15.99 B |
| 06/24/2026 | $5.90 | $5.84 (-1.02%) | $6.00 | $5.83 | 20.86 M | $16.27 B |
| 06/23/2026 | $6.16 | $5.96 (-3.25%) | $6.18 | $5.96 | 27.75 M | $16.60 B |
| 06/22/2026 | $6.30 | $6.38 (1.27%) | $6.51 | $6.30 | 18.48 M | $17.77 B |
| 06/18/2026 | $6.32 | $6.34 (0.32%) | $6.44 | $6.30 | 16.92 M | $17.66 B |
| 06/17/2026 | $6.72 | $6.47 (-3.72%) | $6.79 | $6.47 | 23.16 M | $18.02 B |
| 06/16/2026 | $6.97 | $6.64 (-4.73%) | $6.98 | $6.64 | 26.33 M | $18.50 B |
| 06/15/2026 | $7.28 | $7.04 (-3.3%) | $7.30 | $7.02 | 21.96 M | $19.61 B |
| 06/12/2026 | $7.04 | $6.87 (-2.41%) | $7.06 | $6.79 | 16.46 M | $19.14 B |
| 06/11/2026 | $6.57 | $6.89 (4.87%) | $6.91 | $6.55 | 22.22 M | $19.19 B |
| 06/10/2026 | $6.88 | $6.57 (-4.51%) | $6.89 | $6.56 | 25.01 M | $18.30 B |
| 06/09/2026 | $7.19 | $7.04 (-2.09%) | $7.28 | $6.89 | 18.16 M | $19.61 B |
| 06/08/2026 | $7.02 | $7.08 (0.85%) | $7.15 | $7.02 | 11.25 M | $19.72 B |
| 06/05/2026 | $7.36 | $7.11 (-3.4%) | $7.40 | $7.08 | 13.98 M | $19.81 B |
| 06/04/2026 | $7.44 | $7.39 (-0.67%) | $7.49 | $7.37 | 12.94 M | $20.59 B |
| 06/03/2026 | $7.37 | $7.35 (-0.27%) | $7.42 | $7.32 | 11.64 M | $20.48 B |
| 06/02/2026 | $7.74 | $7.68 (-0.78%) | $7.78 | $7.62 | 12.18 M | $21.39 B |
| 06/01/2026 | $7.82 | $7.82 (0%) | $7.85 | $7.68 | 12.72 M | $21.78 B |
| 05/29/2026 | $8.26 | $7.98 (-3.39%) | $8.33 | $7.95 | 20.86 M | $22.23 B |
| 05/28/2026 | $8.04 | $8.20 (1.99%) | $8.24 | $8.02 | 15.31 M | $22.84 B |
| 05/27/2026 | $8.12 | $8.16 (0.49%) | $8.24 | $8.10 | 18.67 M | $22.73 B |
| 05/26/2026 | $7.77 | $7.81 (0.51%) | $7.89 | $7.77 | 19.88 M | $21.76 B |
| 05/22/2026 | $7.65 | $7.61 (-0.52%) | $7.73 | $7.51 | 24.48 M | $21.20 B |
| 05/21/2026 | $7.18 | $7.56 (5.29%) | $7.65 | $6.97 | 47.90 M | $21.06 B |
| 05/20/2026 | $7.40 | $7.53 (1.76%) | $7.57 | $7.32 | 14.61 M | $20.98 B |
| 05/19/2026 | $7.37 | $7.35 (-0.27%) | $7.43 | $7.32 | 12.80 M | $20.48 B |
| 05/18/2026 | $7.51 | $7.41 (-1.33%) | $7.52 | $7.36 | 14.27 M | $20.64 B |
| 05/15/2026 | $7.60 | $7.49 (-1.45%) | $7.64 | $7.43 | 15.75 M | $20.87 B |
| 05/14/2026 | $7.85 | $7.84 (-0.13%) | $7.91 | $7.76 | 14.25 M | $21.84 B |
| 05/13/2026 | $7.31 | $7.60 (3.97%) | $7.65 | $7.24 | 19.58 M | $21.17 B |
| 05/12/2026 | $7.45 | $7.40 (-0.67%) | $7.47 | $7.32 | 14.73 M | $20.61 B |
| 05/11/2026 | $7.60 | $7.46 (-1.84%) | $7.62 | $7.45 | 16.97 M | $20.78 B |
| 05/08/2026 | $7.64 | $7.74 (1.31%) | $7.77 | $7.57 | 11.75 M | $21.56 B |
| 05/07/2026 | $7.62 | $7.48 (-1.84%) | $7.62 | $7.46 | 15.72 M | $20.84 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.
