Stellantis NV (STLA) Historical Stock Data
11.84 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STLA is up 0.32% a day on average. There have been 16 days where Stellantis NV closed green and 14 days where STLA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 11.93 | 11.84 | ↓$0.09 (-0.71%) | 11.82 | 11.99 | 13.17M |
| 2025-12-03 | 11.18 | 11.46 | ↑$0.28 (2.50%) | 11.17 | 11.51 | 15.77M |
| 2025-12-02 | 10.65 | 10.95 | ↑$0.31 (2.87%) | 10.56 | 10.97 | 21.85M |
| 2025-12-01 | 10.54 | 10.65 | ↑$0.11 (1.04%) | 10.53 | 10.84 | 9.17M |
| 2025-11-28 | 10.47 | 10.66 | ↑$0.19 (1.81%) | 10.47 | 10.68 | 6.27M |
| 2025-11-26 | 10.29 | 10.32 | ↑$0.03 (0.29%) | 10.28 | 10.43 | 11.53M |
| 2025-11-25 | 10.20 | 10.54 | ↑$0.34 (3.33%) | 10.18 | 10.57 | 19.59M |
| 2025-11-24 | 9.94 | 10.13 | ↑$0.19 (1.91%) | 9.94 | 10.17 | 8.51M |
| 2025-11-21 | 9.62 | 9.87 | ↑$0.25 (2.60%) | 9.59 | 9.96 | 20.04M |
| 2025-11-20 | 9.58 | 9.23 | ↓$0.35 (-3.65%) | 9.23 | 9.66 | 15.76M |
| 2025-11-19 | 9.77 | 9.69 | ↓$0.08 (-0.82%) | 9.66 | 9.84 | 7.81M |
| 2025-11-18 | 9.71 | 9.74 | ↑$0.03 (0.31%) | 9.62 | 9.81 | 11.14M |
| 2025-11-17 | 10.31 | 9.98 | ↓$0.33 (-3.20%) | 9.91 | 10.31 | 14.08M |
| 2025-11-14 | 10.32 | 10.38 | ↑$0.06 (0.58%) | 10.30 | 10.52 | 9.86M |
| 2025-11-13 | 10.75 | 10.62 | ↓$0.13 (-1.21%) | 10.60 | 10.86 | 12.32M |
| 2025-11-12 | 10.77 | 10.72 | ↓$0.05 (-0.46%) | 10.66 | 10.88 | 11.49M |
| 2025-11-11 | 10.55 | 10.76 | ↑$0.21 (1.99%) | 10.52 | 10.89 | 22.05M |
| 2025-11-10 | 10.42 | 10.36 | ↓$0.06 (-0.58%) | 10.25 | 10.45 | 15.52M |
| 2025-11-07 | 10.10 | 10.24 | ↑$0.14 (1.39%) | 10.05 | 10.27 | 12.55M |
| 2025-11-06 | 10.23 | 10.08 | ↓$0.15 (-1.47%) | 10.01 | 10.30 | 15.18M |
| 2025-11-05 | 10.06 | 10.25 | ↑$0.19 (1.89%) | 10.03 | 10.36 | 16.76M |
| 2025-11-04 | 9.89 | 9.82 | ↓$0.07 (-0.71%) | 9.81 | 9.98 | 14.94M |
| 2025-11-03 | 10.20 | 10.22 | ↑$0.02 (0.20%) | 10.09 | 10.24 | 14.27M |
| 2025-10-31 | 10.30 | 10.14 | ↓$0.15 (-1.51%) | 10.07 | 10.30 | 11.77M |
| 2025-10-30 | 10.16 | 10.14 | ↓$0.02 (-0.20%) | 9.97 | 10.36 | 24.99M |
| 2025-10-29 | 11.27 | 11.21 | ↓$0.06 (-0.53%) | 11.10 | 11.43 | 20.23M |
| 2025-10-28 | 11.02 | 11.31 | ↑$0.29 (2.63%) | 11.01 | 11.31 | 25.32M |
| 2025-10-27 | 11.02 | 10.94 | ↓$0.08 (-0.73%) | 10.90 | 11.06 | 13.13M |
| 2025-10-24 | 10.87 | 10.88 | ↑$0.02 (0.14%) | 10.82 | 11.00 | 12.80M |
| 2025-10-23 | 10.77 | 10.76 | ↓$0.01 (-0.09%) | 10.63 | 10.81 | 11.64M |
Create an account or log in to view more rows.
$STLA bear trap dude
$STLA the price is wrong
$STLA the time is near
$STLA keep inchin
$STLA i need more
$STLA we need those buyers and volume.
$STLA ugh oh
we heatin back up
$STLA market starting to dump
$STLA I need a smoke after this trade
$STLA we’re fucked tomorrow boys