UK markets close in 5 hours 18 minutes

Stellantis N.V. (STLAP.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
20.38+0.13 (+0.67%)
As of 11:57AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202420.2520.4020.0820.3820.38640,501
09 May 202419.9320.3119.9120.2520.252,094,361
08 May 202420.2220.2519.6519.8219.823,454,891
07 May 202420.3420.3820.1320.2020.202,342,860
06 May 202420.4320.4320.0920.2420.241,826,259
03 May 202420.2220.4519.9920.3520.353,313,299
02 May 202420.7420.7419.9119.9719.977,315,334
30 Apr 202422.9023.0220.8320.8820.886,746,835
29 Apr 202423.2423.4722.9223.2123.211,626,844
26 Apr 202423.2223.3323.0323.0323.033,459,372
25 Apr 202423.2823.5822.7622.9122.912,433,301
24 Apr 202423.5023.5823.2223.2823.282,220,753
23 Apr 202423.1723.7423.1123.3123.313,522,239
22 Apr 202423.0923.3222.5723.1623.164,323,068
22 Apr 20241.55 Dividend
19 Apr 202424.0024.3323.7524.2322.683,104,800
18 Apr 202424.3624.4824.0824.3322.771,776,480
17 Apr 202424.3124.5124.1924.2522.701,794,146
16 Apr 202424.4424.5824.0624.2622.713,109,606
15 Apr 202424.6625.4424.6324.9923.391,977,366
12 Apr 202425.3325.3624.2424.3922.832,962,158
11 Apr 202425.0525.3724.9125.2023.591,587,842
10 Apr 202425.3325.5624.9225.2223.601,853,031
09 Apr 202424.8525.3424.6925.0623.462,241,616
08 Apr 202424.6125.0024.5524.8823.291,312,711
05 Apr 202424.5024.7124.1824.5923.022,207,344
04 Apr 202425.0525.4024.8625.0423.442,079,490
03 Apr 202425.4725.5124.6325.0223.424,151,727
02 Apr 202426.3226.4225.4225.4823.853,581,522
28 Mar 202426.7326.7726.2526.3324.642,825,395
27 Mar 202426.5726.8026.4526.6824.971,269,496
26 Mar 202427.1727.3426.3526.5924.891,947,374
25 Mar 202426.9527.1826.8527.1625.421,511,517
22 Mar 202426.8827.0926.7626.9525.231,286,057
21 Mar 202427.0027.1826.9026.9325.211,926,422
20 Mar 202426.6126.7426.4826.6724.961,140,526
19 Mar 202426.1626.6226.1326.6224.921,480,818
18 Mar 202426.1826.5026.1426.1524.481,639,680
15 Mar 202425.4226.1325.4226.0024.343,731,524
14 Mar 202425.4725.5325.1825.3623.742,182,970
13 Mar 202425.7725.9625.4225.4223.792,006,589
12 Mar 202425.3425.8425.1125.7824.141,707,779
11 Mar 202424.7825.3624.7425.3023.681,626,503
08 Mar 202425.1425.2525.0625.0923.481,563,183
07 Mar 202424.7625.2524.7225.1723.561,910,178
06 Mar 202424.8325.0024.7625.0023.402,097,446
05 Mar 202424.4324.7724.3324.7323.141,941,247
04 Mar 202424.3624.6624.2624.6123.041,619,251
01 Mar 202424.4224.5024.2624.4222.861,787,027
29 Feb 202424.3524.3724.1324.1322.592,620,303
28 Feb 202424.0624.4323.8824.3622.802,009,884
27 Feb 202424.1124.3624.0924.2522.701,859,063
26 Feb 202424.6024.7024.0324.3022.742,236,034
23 Feb 202424.2224.6824.2024.6023.032,114,626
22 Feb 202423.9024.5323.7224.2222.673,909,938
21 Feb 202423.5223.6723.4123.5522.042,148,033
20 Feb 202423.6823.7623.2723.4021.902,569,815
19 Feb 202423.7223.9123.6023.6122.102,247,257
16 Feb 202424.2024.4223.7523.7622.243,583,100
15 Feb 202422.8223.9122.6623.8622.346,214,119
14 Feb 202422.3822.5622.3122.5621.122,082,057
13 Feb 202422.6822.8122.3522.4020.962,098,414
12 Feb 202422.5022.8122.4522.6421.192,721,133
09 Feb 202422.3022.5622.1622.4521.012,234,739
08 Feb 202421.8822.3121.8322.1320.713,108,356
07 Feb 202421.5222.0821.4921.6720.282,590,276
06 Feb 202421.1321.4321.1221.4320.062,387,181
05 Feb 202421.3021.4420.8321.0719.722,458,643
02 Feb 202420.9721.4120.9221.2419.882,362,242
01 Feb 202420.3520.8820.3320.7619.432,802,507
31 Jan 202420.2620.5520.1920.4919.182,119,524
30 Jan 202419.5820.3519.4020.2218.933,838,011
29 Jan 202419.5219.5719.2919.4718.231,943,198
26 Jan 202419.4019.6119.3419.5218.271,857,989
25 Jan 202419.3419.4619.1519.4318.192,140,493
24 Jan 202419.6619.6619.3019.5518.302,775,202
23 Jan 202419.7419.7619.2419.5618.311,867,864
22 Jan 202419.8920.0219.6419.6918.432,114,466
19 Jan 202419.9219.9919.6219.6718.412,143,052
18 Jan 202419.6419.9419.4919.8318.562,002,854
17 Jan 202419.7419.7519.5219.6418.382,400,923
16 Jan 202419.9919.9919.6519.9118.642,734,654
15 Jan 202420.1720.3020.1220.1518.861,836,818
12 Jan 202420.7320.8020.3920.4519.151,918,641
11 Jan 202420.9021.2720.6120.6119.302,221,379
10 Jan 202420.5020.8420.5020.7819.451,789,683
09 Jan 202420.7420.7520.4420.5719.251,336,240
08 Jan 202420.4420.6620.2420.6619.341,740,300
05 Jan 202420.3620.6620.2220.5019.191,273,247
04 Jan 202420.4720.5720.2920.4319.122,252,751
03 Jan 202421.1621.2020.3220.4519.152,936,719
02 Jan 202421.2621.5020.8821.1719.821,673,187
29 Dec 202321.2021.2821.1121.1519.79913,669
28 Dec 202321.3521.3821.1521.1819.83887,065
27 Dec 202321.3021.3321.1721.2419.881,013,010
22 Dec 202321.2021.3621.1721.2119.851,201,957
21 Dec 202321.0521.2420.9621.2319.871,584,947
20 Dec 202321.3421.4121.0821.2219.861,505,619
19 Dec 202321.5021.5020.9721.2819.921,748,819
18 Dec 202321.4821.6321.3121.5020.121,713,311
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...