Stellantis NV (STLA) Historical Stock Data
11.05 ↑0.02 (0.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STLA is up 0.08% 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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 11.02 | 11.05 | ↑$0.04 (0.32%) | 11.02 | 11.08 | 2.72M |
| 2025-12-24 | 11.01 | 11.03 | ↑$0.02 (0.18%) | 10.92 | 11.06 | 3.70M |
| 2025-12-23 | 11.19 | 11.02 | ↓$0.17 (-1.52%) | 11.02 | 11.21 | 7.44M |
| 2025-12-22 | 11.40 | 11.08 | ↓$0.32 (-2.81%) | 11.01 | 11.43 | 18.39M |
| 2025-12-19 | 11.62 | 11.54 | ↓$0.08 (-0.69%) | 11.53 | 11.70 | 9.88M |
| 2025-12-18 | 11.74 | 11.65 | ↓$0.09 (-0.77%) | 11.62 | 11.78 | 10.21M |
| 2025-12-17 | 11.67 | 11.67 | ↑$0.00 (0.00%) | 11.66 | 11.84 | 7.70M |
| 2025-12-16 | 11.93 | 11.83 | ↓$0.10 (-0.84%) | 11.77 | 12.00 | 9.81M |
| 2025-12-15 | 11.90 | 11.93 | ↑$0.03 (0.25%) | 11.77 | 11.98 | 9.16M |
| 2025-12-12 | 11.89 | 11.78 | ↓$0.11 (-0.93%) | 11.75 | 11.94 | 8.07M |
| 2025-12-11 | 11.76 | 11.80 | ↑$0.04 (0.34%) | 11.71 | 11.84 | 11.62M |
| 2025-12-10 | 11.84 | 12.12 | ↑$0.28 (2.36%) | 11.75 | 12.15 | 11.20M |
| 2025-12-09 | 11.79 | 11.68 | ↓$0.11 (-0.93%) | 11.66 | 11.89 | 9.43M |
| 2025-12-08 | 11.95 | 11.94 | ↓$0.01 (-0.08%) | 11.90 | 12.03 | 5.52M |
| 2025-12-05 | 12.08 | 12.05 | ↓$0.03 (-0.25%) | 12.03 | 12.22 | 14.05M |
| 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 |
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