Want to see IT:STLAM full AI Analyst Report?
Stellantis (STLAM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.16 | 4.17 | 4.05 | 4.14 | 4.14 | -1.87% | 44,187,336 | 1.01 |
| Oct 29, 2026 | 4.20 | 4.27 | 4.10 | 4.22 | 4.22 | -1.40% | 57,662,688 | 1.31 |
| Oct 28, 2026 | 3.85 | 4.32 | 3.79 | 4.28 | 4.28 | +15.36% | 134,472,062 | 3.13 |
| Oct 27, 2026 | 3.64 | 3.75 | 3.60 | 3.71 | 3.71 | +0.51% | 52,353,098 | 1.19 |
| Oct 26, 2026 | 3.61 | 3.70 | 3.61 | 3.69 | 3.69 | +3.83% | 44,376,828 | 1.00 |
| Oct 23, 2026 | 3.74 | 3.76 | 3.50 | 3.56 | 3.56 | -6.27% | 73,172,508 | 1.68 |
| Oct 22, 2026 | 3.73 | 3.81 | 3.69 | 3.79 | 3.79 | -0.58% | 44,215,199 | 1.02 |
| Oct 21, 2026 | 3.81 | 3.88 | 3.78 | 3.82 | 3.82 | -0.44% | 32,878,715 | 0.76 |
| Oct 20, 2026 | 3.86 | 3.89 | 3.74 | 3.83 | 3.83 | -0.65% | 44,583,242 | 1.04 |
| Oct 19, 2026 | 3.90 | 3.92 | 3.73 | 3.86 | 3.86 | -3.24% | 56,317,836 | 1.32 |
| Oct 16, 2026 | 3.92 | 4.02 | 3.87 | 3.99 | 3.99 | +2.78% | 40,152,000 | 0.95 |
| Oct 15, 2026 | 3.81 | 3.89 | 3.79 | 3.88 | 3.88 | +1.04% | 35,635,457 | 0.84 |
| Oct 14, 2026 | 3.99 | 3.99 | 3.81 | 3.84 | 3.84 | -2.29% | 33,933,840 | 0.81 |
| Oct 13, 2026 | 3.97 | 4.00 | 3.88 | 3.93 | 3.93 | -1.03% | 31,807,248 | 0.76 |
| Oct 12, 2026 | 4.05 | 4.13 | 3.94 | 3.97 | 3.97 | -0.85% | 40,189,191 | 0.96 |
| Oct 09, 2026 | 4.04 | 4.12 | 4.00 | 4.00 | 4.00 | +0.05% | 33,989,215 | 0.81 |
| Oct 08, 2026 | 4.10 | 4.10 | 3.93 | 4.00 | 4.00 | -2.98% | 46,155,129 | 1.11 |
| Oct 07, 2026 | 4.07 | 4.30 | 4.07 | 4.12 | 4.12 | +1.35% | 61,217,543 | 1.48 |
| Oct 06, 2026 | 4.02 | 4.17 | 4.01 | 4.07 | 4.07 | +2.13% | 56,006,332 | 1.37 |
| Oct 05, 2026 | 3.90 | 4.04 | 3.89 | 3.98 | 3.98 | +2.63% | 41,567,105 | 1.01 |
| Oct 02, 2026 | 4.02 | 4.05 | 3.87 | 3.88 | 3.88 | +0.88% | 66,363,453 | 1.63 |
| Oct 01, 2026 | 3.87 | 3.91 | 3.81 | 3.85 | 3.85 | -1.26% | 46,592,145 | 1.15 |
| Sep 30, 2026 | 3.95 | 4.00 | 3.89 | 3.90 | 3.90 | -0.23% | 43,402,191 | 1.07 |
| Sep 29, 2026 | 4.05 | 4.10 | 3.86 | 3.91 | 3.91 | -3.48% | 40,997,633 | 1.01 |
| Sep 28, 2026 | 4.09 | 4.19 | 4.05 | 4.05 | 4.05 | +0.37% | 41,971,992 | 1.04 |
| Sep 25, 2026 | 3.96 | 4.03 | 3.92 | 4.03 | 4.03 | +1.74% | 41,519,062 | 1.03 |
| Sep 24, 2026 | 4.08 | 4.12 | 3.96 | 3.96 | 3.96 | -4.32% | 50,922,863 | 1.28 |
| Sep 23, 2026 | 4.24 | 4.25 | 4.13 | 4.14 | 4.14 | -1.76% | 36,462,223 | 0.91 |
| Sep 22, 2026 | 4.22 | 4.32 | 4.16 | 4.22 | 4.22 | -0.24% | 41,736,754 | 1.05 |
| Sep 21, 2026 | 4.25 | 4.28 | 4.21 | 4.23 | 4.23 | +0.55% | 29,943,695 | 0.75 |
| Sep 18, 2026 | 4.44 | 4.44 | 4.15 | 4.20 | 4.20 | -5.23% | 91,701,391 | 2.33 |
| Sep 17, 2026 | 4.37 | 4.50 | 4.35 | 4.44 | 4.44 | +2.26% | 43,003,504 | 1.10 |
| Sep 16, 2026 | 4.43 | 4.45 | 4.31 | 4.34 | 4.34 | -3.34% | 58,756,336 | 1.52 |
| Sep 15, 2026 | 4.54 | 4.59 | 4.46 | 4.49 | 4.49 | -1.17% | 24,593,115 | 0.63 |
| Sep 14, 2026 | 4.60 | 4.70 | 4.50 | 4.54 | 4.54 | -2.78% | 33,155,859 | 0.84 |
| Sep 11, 2026 | 4.57 | 4.70 | 4.52 | 4.67 | 4.67 | +2.73% | 29,909,479 | 0.76 |
| Sep 10, 2026 | 4.57 | 4.62 | 4.50 | 4.55 | 4.55 | -0.46% | 30,687,451 | 0.77 |
| Sep 09, 2026 | 4.67 | 4.73 | 4.55 | 4.57 | 4.57 | -2.23% | 28,451,545 | 0.71 |
| Sep 08, 2026 | 4.77 | 4.83 | 4.65 | 4.67 | 4.67 | -2.81% | 30,002,695 | 0.75 |
| Sep 07, 2026 | 4.77 | 4.87 | 4.77 | 4.81 | 4.81 | +0.42% | 22,913,779 | 0.57 |
| Sep 04, 2026 | 4.71 | 4.81 | 4.71 | 4.79 | 4.79 | +1.79% | 36,227,887 | 0.90 |
| Sep 03, 2026 | 4.55 | 4.71 | 4.51 | 4.70 | 4.70 | +4.21% | 31,686,004 | 0.79 |
| Sep 02, 2026 | 4.61 | 4.62 | 4.47 | 4.51 | 4.51 | -2.78% | 35,719,398 | 0.89 |
| Sep 01, 2026 | 4.75 | 4.81 | 4.59 | 4.64 | 4.64 | -2.40% | 32,673,100 | 0.82 |
| Aug 31, 2026 | 4.68 | 4.80 | 4.66 | 4.76 | 4.76 | +1.60% | 37,362,137 | 0.94 |
| Aug 28, 2026 | 4.58 | 4.72 | 4.56 | 4.68 | 4.68 | +2.27% | 41,416,922 | 1.05 |
| Aug 27, 2026 | 4.45 | 4.59 | 4.41 | 4.58 | 4.58 | +2.58% | 34,429,020 | 0.88 |
| Aug 26, 2026 | 4.52 | 4.54 | 4.44 | 4.46 | 4.46 | -0.56% | 23,834,195 | 0.60 |
| Aug 25, 2026 | 4.46 | 4.50 | 4.38 | 4.49 | 4.49 | +1.40% | 33,911,828 | 0.86 |
| Aug 24, 2026 | 4.56 | 4.57 | 4.42 | 4.42 | 4.42 | -4.78% | 44,489,430 | 1.13 |