Stellantis N.V. Common Shares (STLA)

11.80Last Price

-0.54 (-4.38%)Change

Stellantis N.V. is a multinational automotive manufacturer formed through the merger of Fiat Chrysler Automobiles and PSA Group

The company designs, engineers, manufactures, and sells a diverse portfolio of vehicles across multiple brands, including well-known names such as Jeep, Ram, Peugeot, Citroën, and Fiat. Stellantis aims to deliver innovative and sustainable mobility solutions while catering to a wide range of customer preferences and market segments worldwide, focusing on electric vehicles, advanced technologies, and connectivity in the automotive industry.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	11.88	11.99	11.40	11.80	33,066,989	11.80
3/03/2025	13.04	13.14	12.22	12.34	24,616,505	12.34
2/28/2025	12.81	12.96	12.59	12.72	21,867,107	12.72
2/27/2025	12.80	12.83	12.56	12.56	16,521,831	12.56
2/26/2025	13.38	13.60	13.18	13.29	24,081,064	13.29
2/25/2025	14.25	14.28	13.90	14.03	15,917,183	14.03
2/24/2025	14.04	14.16	13.92	13.97	11,899,215	13.97
2/21/2025	14.22	14.23	13.90	13.94	8,185,675	13.94
2/20/2025	13.96	14.12	13.87	14.11	6,726,311	14.11
2/19/2025	13.99	14.03	13.84	13.91	8,700,369	13.91
2/18/2025	14.18	14.22	14.10	14.21	7,417,014	14.21
2/14/2025	14.03	14.19	13.98	14.05	12,555,734	14.05
2/13/2025	13.70	13.91	13.06	13.53	24,494,408	13.53
2/12/2025	13.10	13.34	13.06	13.29	14,088,661	13.29
2/11/2025	13.07	13.16	13.03	13.09	7,786,992	13.09
2/10/2025	12.98	13.05	12.91	12.97	5,553,961	12.97
2/07/2025	13.07	13.13	12.82	12.94	12,958,508	12.94
2/06/2025	13.15	13.15	12.92	12.94	12,973,227	12.94
2/05/2025	13.01	13.07	12.93	12.93	8,996,400	12.93
2/04/2025	12.95	13.15	12.93	13.14	9,283,510	13.14
2/03/2025	12.52	12.87	12.39	12.62	18,097,029	12.62
1/31/2025	13.37	13.64	12.99	13.13	16,067,768	13.13
1/30/2025	13.65	13.71	13.34	13.52	9,739,274	13.52
1/29/2025	13.35	13.44	13.30	13.36	7,545,917	13.36
1/28/2025	13.58	13.58	13.19	13.35	15,081,849	13.35
1/27/2025	13.53	13.67	13.53	13.66	8,845,797	13.66
1/24/2025	13.47	13.50	13.37	13.41	8,345,960	13.41
1/23/2025	13.19	13.24	13.13	13.24	6,957,908	13.24
1/22/2025	13.20	13.22	13.11	13.11	8,184,167	13.11
1/21/2025	13.19	13.23	13.10	13.22	6,044,232	13.22
1/17/2025	13.01	13.13	12.81	12.88	9,125,913	12.88
1/16/2025	12.74	12.74	12.49	12.56	7,824,452	12.56
1/15/2025	12.70	12.81	12.64	12.75	6,856,483	12.75
1/14/2025	12.52	12.55	12.39	12.45	11,672,826	12.45
1/13/2025	12.28	12.36	12.22	12.33	7,317,350	12.33
1/10/2025	12.74	12.75	12.51	12.53	6,398,827	12.53
1/08/2025	12.84	12.85	12.71	12.77	9,259,146	12.77
1/07/2025	13.27	13.35	13.10	13.11	8,239,765	13.11
1/06/2025	13.08	13.23	12.97	13.00	12,111,694	13.00
1/03/2025	12.49	12.59	12.40	12.53	8,469,771	12.53
1/02/2025	12.96	13.02	12.76	12.78	8,666,976	12.78
12/31/2024	13.04	0.00	13.05	13.05	0	13.05
12/30/2024	13.11	13.13	12.98	13.04	8,081,525	13.04
12/27/2024	13.04	13.17	13.02	13.07	5,267,876	13.07
12/26/2024	13.00	13.13	12.97	13.02	4,528,859	13.02
12/24/2024	12.91	13.07	12.88	13.07	1,991,139	13.07
12/23/2024	12.73	12.92	12.72	12.91	5,562,720	12.91
12/20/2024	12.70	12.98	12.68	12.89	6,840,863	12.89
12/19/2024	13.03	13.07	12.80	12.85	5,889,445	12.85
12/18/2024	13.30	13.43	12.78	12.81	8,627,719	12.81
12/17/2024	13.40	13.49	13.31	13.35	12,271,816	13.35
12/16/2024	13.36	13.43	13.15	13.18	13,855,214	13.18
12/13/2024	13.99	14.00	13.85	13.95	9,559,835	13.95
12/12/2024	13.84	13.96	13.71	13.71	5,588,872	13.71
12/11/2024	13.92	13.93	13.74	13.83	8,750,949	13.83
12/10/2024	13.94	13.98	13.77	13.89	12,268,571	13.89
12/09/2024	13.92	14.08	13.70	13.73	10,851,555	13.73
12/06/2024	13.69	13.71	13.45	13.65	17,147,346	13.65
12/05/2024	13.29	13.39	13.19	13.24	11,725,720	13.24