Stellantis N.V. (STLA)
NYSE: STLA
· Real-Time Price · USD
10.13
0.50 (5.14%)
At close: Aug 22, 2025, 3:59 PM
10.10
-0.30%
After-hours: Aug 22, 2025, 07:27 PM EDT
STLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 9.73 | 10.19 | 9.72 | 10.13 | 10.13 | 5.08% | 16,259,160 |
| Aug 21, 2025 | 9.68 | 9.69 | 9.57 | 9.64 | 9.64 | -1.33% | 7,772,503 |
| Aug 20, 2025 | 9.85 | 9.95 | 9.76 | 9.77 | 9.77 | -1.71% | 8,289,414 |
| Aug 19, 2025 | 9.90 | 10.04 | 9.87 | 9.94 | 9.94 | 2.69% | 12,018,829 |
| Aug 18, 2025 | 9.62 | 9.74 | 9.59 | 9.68 | 9.68 | -1.12% | 8,522,600 |
| Aug 15, 2025 | 9.85 | 9.91 | 9.79 | 9.79 | 9.79 | 0.51% | 8,955,632 |
| Aug 14, 2025 | 9.69 | 9.74 | 9.62 | 9.74 | 9.74 | 0.00% | 12,587,700 |
| Aug 13, 2025 | 9.57 | 9.75 | 9.54 | 9.74 | 9.74 | 1.14% | 14,420,235 |
| Aug 12, 2025 | 9.44 | 9.70 | 9.43 | 9.63 | 9.63 | 2.99% | 12,666,853 |
| Aug 11, 2025 | 9.42 | 9.52 | 9.29 | 9.35 | 9.35 | -0.85% | 10,153,846 |
| Aug 8, 2025 | 9.32 | 9.48 | 9.28 | 9.43 | 9.43 | 2.28% | 12,909,122 |
| Aug 7, 2025 | 9.12 | 9.30 | 9.10 | 9.22 | 9.22 | 2.90% | 20,429,711 |
| Aug 6, 2025 | 8.91 | 8.99 | 8.87 | 8.96 | 8.96 | 1.59% | 12,456,027 |
| Aug 5, 2025 | 8.77 | 8.84 | 8.66 | 8.82 | 8.82 | 0.92% | 9,975,900 |
| Aug 4, 2025 | 8.80 | 8.82 | 8.71 | 8.74 | 8.74 | -0.57% | 11,870,126 |
| Aug 1, 2025 | 8.89 | 8.90 | 8.69 | 8.79 | 8.79 | -1.12% | 14,703,100 |
| Jul 31, 2025 | 8.92 | 9.07 | 8.82 | 8.89 | 8.89 | -1.33% | 28,149,800 |
| Jul 30, 2025 | 9.40 | 9.40 | 8.93 | 9.01 | 9.01 | -6.05% | 22,840,600 |
| Jul 29, 2025 | 9.60 | 9.89 | 9.44 | 9.59 | 9.59 | -1.13% | 32,850,727 |
| Jul 28, 2025 | 9.72 | 9.77 | 9.55 | 9.70 | 9.70 | -4.24% | 41,729,647 |