Stellantis(DE:8TI)
€3.71-0.12 (-3.18%)
DE:8TI
Stellantis historical prices
€3.71
At close:-0.12 (-3.18%)
Stellantis (8TI) Historical Prices
55 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.84 | 3.85 | 3.69 | 3.71 | 3.71 | -3.18% | 518,696 | 1.04 |
| Nov 10, 2026 | 4.01 | 4.01 | 3.83 | 3.83 | 3.83 | -4.60% | 362,409 | 0.72 |
| Nov 09, 2026 | 3.99 | 4.02 | 3.96 | 3.97 | 3.97 | -1.24% | 293,285 | 0.57 |
| Nov 06, 2026 | 3.92 | 4.04 | 3.89 | 4.02 | 4.02 | +1.08% | 213,370 | 0.41 |
| Nov 05, 2026 | 4.25 | 4.25 | 3.95 | 3.98 | 3.98 | -4.36% | 443,629 | 0.84 |
| Nov 04, 2026 | 4.00 | 4.21 | 4.00 | 4.16 | 4.16 | +1.32% | 545,687 | 1.00 |
| Nov 03, 2026 | 4.18 | 4.24 | 4.10 | 4.10 | 4.10 | -3.21% | 181,996 | 0.33 |
| Nov 02, 2026 | 4.17 | 4.24 | 4.08 | 4.24 | 4.24 | +2.29% | 365,433 | 0.67 |
| Oct 30, 2026 | 4.11 | 4.14 | 4.05 | 4.14 | 4.14 | -2.10% | 230,478 | 0.41 |
| Oct 29, 2026 | 4.18 | 4.26 | 4.10 | 4.23 | 4.23 | -1.24% | 320,576 | 0.57 |
| Oct 28, 2026 | 3.85 | 4.31 | 3.80 | 4.29 | 4.29 | +15.22% | 2,294,735 | 4.19 |
| Oct 27, 2026 | 3.63 | 3.74 | 3.60 | 3.72 | 3.72 | +0.65% | 424,908 | 0.75 |
| Oct 26, 2026 | 3.65 | 3.70 | 3.63 | 3.70 | 3.70 | +4.03% | 788,374 | 1.39 |
| Oct 23, 2026 | 3.73 | 3.75 | 3.51 | 3.55 | 3.55 | -6.11% | 806,790 | 1.44 |
| Oct 22, 2026 | 3.74 | 3.80 | 3.70 | 3.78 | 3.78 | -0.50% | 431,013 | 0.77 |
| Oct 21, 2026 | 3.82 | 3.88 | 3.79 | 3.80 | 3.80 | -0.83% | 289,383 | 0.52 |
| Oct 20, 2026 | 3.86 | 3.88 | 3.75 | 3.83 | 3.83 | -0.36% | 559,388 | 1.01 |
| Oct 19, 2026 | 3.92 | 3.92 | 3.74 | 3.85 | 3.85 | -3.70% | 797,817 | 1.47 |
| Oct 16, 2026 | 3.90 | 4.01 | 3.89 | 4.00 | 4.00 | +3.07% | 458,417 | 0.85 |
| Oct 15, 2026 | 3.83 | 3.88 | 3.79 | 3.88 | 3.88 | +0.86% | 259,796 | 0.48 |
| Oct 14, 2026 | 3.96 | 3.99 | 3.82 | 3.84 | 3.84 | -1.99% | 292,503 | 0.54 |
| Oct 13, 2026 | 3.96 | 4.00 | 3.88 | 3.92 | 3.92 | -1.13% | 418,315 | 0.77 |
| Oct 12, 2026 | 4.08 | 4.12 | 3.95 | 3.97 | 3.97 | -1.07% | 344,554 | 0.63 |
| Oct 09, 2026 | 4.04 | 4.11 | 4.01 | 4.01 | 4.01 | +0.15% | 511,112 | 0.94 |
| Oct 08, 2026 | 4.08 | 4.08 | 3.94 | 4.00 | 4.00 | -2.89% | 1,111,540 | 2.10 |
| Oct 07, 2026 | 4.12 | 4.29 | 4.08 | 4.12 | 4.12 | +1.50% | 993,280 | 1.90 |
| Oct 06, 2026 | 4.03 | 4.16 | 4.02 | 4.06 | 4.06 | +2.19% | 343,735 | 0.65 |
| Oct 05, 2026 | 3.91 | 4.04 | 3.90 | 3.98 | 3.98 | +2.16% | 317,416 | 0.59 |
| Oct 02, 2026 | 3.99 | 4.04 | 3.87 | 3.89 | 3.89 | +1.22% | 422,603 | 0.79 |
| Oct 01, 2026 | 3.85 | 3.90 | 3.82 | 3.84 | 3.84 | -1.74% | 462,605 | 0.87 |
| Sep 30, 2026 | 3.93 | 4.00 | 3.89 | 3.91 | 3.91 | +0.41% | 183,172 | 0.34 |
| Sep 29, 2026 | 4.09 | 4.09 | 3.87 | 3.90 | 3.90 | -3.80% | 255,315 | 0.46 |
| Sep 28, 2026 | 4.10 | 4.19 | 4.05 | 4.05 | 4.05 | +0.65% | 421,071 | 0.76 |
| Sep 25, 2026 | 3.98 | 4.03 | 3.93 | 4.02 | 4.02 | +1.26% | 308,257 | 0.56 |
| Sep 24, 2026 | 4.08 | 4.11 | 3.97 | 3.97 | 3.97 | -4.06% | 768,217 | 1.40 |
| Sep 23, 2026 | 4.23 | 4.24 | 4.13 | 4.14 | 4.14 | -2.24% | 299,776 | 0.53 |
| Sep 22, 2026 | 4.20 | 4.31 | 4.17 | 4.24 | 4.24 | +0.07% | 269,799 | 0.47 |
| Sep 21, 2026 | 4.24 | 4.27 | 4.22 | 4.23 | 4.23 | +1.20% | 192,414 | 0.32 |
| Sep 18, 2026 | 4.42 | 4.44 | 4.16 | 4.18 | 4.18 | -5.94% | 942,497 | 1.59 |
| Sep 17, 2026 | 4.41 | 4.49 | 4.39 | 4.45 | 4.45 | +2.61% | 417,670 | 0.71 |
| Sep 16, 2026 | 4.43 | 4.44 | 4.32 | 4.34 | 4.34 | -3.43% | 483,068 | 0.82 |
| Sep 15, 2026 | 4.51 | 4.59 | 4.47 | 4.49 | 4.49 | -1.32% | 183,459 | 0.31 |
| Sep 14, 2026 | 4.59 | 4.69 | 4.50 | 4.55 | 4.55 | -2.55% | 405,308 | 0.68 |
| Sep 11, 2026 | 4.59 | 4.69 | 4.53 | 4.67 | 4.67 | +2.86% | 337,882 | 0.57 |
| Sep 10, 2026 | 4.58 | 4.62 | 4.50 | 4.54 | 4.54 | -0.66% | 622,078 | 1.05 |
| Sep 09, 2026 | 4.68 | 4.73 | 4.55 | 4.57 | 4.57 | -2.08% | 446,308 | 0.75 |
| Sep 08, 2026 | 4.77 | 4.82 | 4.65 | 4.67 | 4.67 | -2.91% | 324,194 | 0.54 |
| Sep 07, 2026 | 4.79 | 4.87 | 4.78 | 4.81 | 4.81 | +0.44% | 336,773 | 0.56 |
| Sep 04, 2026 | 4.75 | 4.80 | 4.74 | 4.78 | 4.78 | +1.79% | 453,193 | 0.76 |
| Sep 03, 2026 | 4.53 | 4.71 | 4.51 | 4.70 | 4.70 | +4.19% | 394,116 | 0.66 |
