TipRanks
Go Ultimate55% OFF

Stellantis (STLAP) Historical Prices

FR:STLAP historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264.144.154.054.144.14-1.94%4,952,2770.97
Oct 29, 20264.204.274.104.224.22-1.42%7,811,6941.52
Oct 28, 20263.864.323.794.284.28+15.41%13,896,3502.75
Oct 27, 20263.633.743.603.713.71+0.54%4,668,2840.91
Oct 26, 20263.623.703.623.693.69+3.91%6,214,4581.20
Oct 23, 20263.733.753.513.553.55-6.05%7,689,4251.50
Oct 22, 20263.733.813.693.783.78-0.73%4,927,5980.96
Oct 21, 20263.803.883.783.813.81-0.60%2,699,6290.53
Oct 20, 20263.843.893.743.833.83-0.49%4,743,7090.93
Oct 19, 20263.893.923.743.853.85-3.31%6,501,0161.29
Oct 16, 20263.944.023.873.983.98+2.60%4,256,6510.84
Oct 15, 20263.813.893.793.883.88+1.30%5,306,1481.06
Oct 14, 20263.993.993.823.833.83-2.49%4,088,5440.81
Oct 13, 20263.973.993.883.933.93-0.93%3,310,1110.65
Oct 12, 20264.064.133.943.973.97-0.90%3,842,6000.75
Oct 09, 20264.034.124.004.004.00+0.30%3,847,4650.75
Oct 08, 20264.104.103.933.993.99-3.32%5,661,4781.11
Oct 07, 20264.054.304.054.134.13+1.57%5,921,5901.17
Oct 06, 20264.034.174.014.074.07+2.01%4,444,4590.87
Oct 05, 20263.904.043.893.993.99+2.65%3,187,1480.62
Oct 02, 20264.014.053.873.883.88+0.94%6,959,4751.35
Oct 01, 20263.853.913.813.853.85-1.38%4,148,6620.80
Sep 30, 20263.954.003.893.903.90-0.08%4,304,5990.82
Sep 29, 20264.054.103.873.903.90-3.49%3,909,2540.74
Sep 28, 20264.084.194.044.044.04+0.45%4,399,0910.83
Sep 25, 20263.964.033.934.034.03+1.44%4,427,0920.83
Sep 24, 20264.094.123.973.973.97-4.15%5,566,3221.04
Sep 23, 20264.244.244.134.144.14-1.94%3,212,6100.59
Sep 22, 20264.204.324.164.224.22-0.17%4,128,1610.75
Sep 21, 20264.254.284.224.234.23+0.76%3,365,0640.60
Sep 18, 20264.434.444.164.204.20-5.43%9,280,2501.65
Sep 17, 20264.374.504.374.444.44+2.42%3,124,1390.55
Sep 16, 20264.444.454.324.334.33-3.41%7,249,4181.29
Sep 15, 20264.544.594.464.494.49-1.10%2,187,1830.38
Sep 14, 20264.614.704.504.544.54-3.01%3,368,1690.58
Sep 11, 20264.584.704.524.684.68+3.11%4,197,1020.72
Sep 10, 20264.584.624.494.544.54-0.72%2,673,4220.45
Sep 09, 20264.674.724.554.574.57-2.10%3,460,6780.58
Sep 08, 20264.774.834.654.674.67-2.81%2,715,6890.45
Sep 07, 20264.774.874.774.804.80+0.48%2,732,3080.45
Sep 04, 20264.704.814.704.784.78+1.59%5,025,4910.82
Sep 03, 20264.544.714.514.714.71+4.28%3,039,5060.49
Sep 02, 20264.614.614.484.514.51-2.67%4,248,9230.69
Sep 01, 20264.744.814.594.644.64-2.61%5,601,6990.92
Aug 31, 20264.684.804.674.764.76+1.69%3,968,2390.65
Aug 28, 20264.584.724.564.684.68+2.36%4,772,1080.79
Aug 27, 20264.444.594.424.574.57+2.42%4,568,3380.76
Aug 26, 20264.524.544.444.474.47-0.49%3,551,4730.58
Aug 25, 20264.474.494.384.494.49+1.29%6,188,6381.03
Aug 24, 20264.574.574.434.434.43-4.71%7,165,5901.19