Euronext S Stellantis 030323 GR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2.941 | 2.941 | 2.941 | 2.941 | 2.941 | 0 |
| 2026-10-16 | 3.051 | 3.051 | 3.051 | 3.051 | 3.051 | 0 |
| 2026-10-15 | 2.972 | 2.972 | 2.972 | 2.972 | 2.972 | 0 |
| 2026-10-14 | 2.945 | 2.945 | 2.945 | 2.945 | 2.945 | 0 |
| 2026-10-13 | 3.017 | 3.017 | 3.017 | 3.017 | 3.017 | 0 |
| 2026-10-12 | 3.053 | 3.053 | 3.053 | 3.053 | 3.053 | 0 |
| 2026-10-09 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2026-10-08 | 3.092 | 3.092 | 3.092 | 3.092 | 3.092 | 0 |
| 2026-10-07 | 3.191 | 3.191 | 3.191 | 3.191 | 3.191 | 0 |
| 2026-10-06 | 3.152 | 3.152 | 3.152 | 3.152 | 3.152 | 0 |
| 2026-10-05 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2026-10-02 | 3.022 | 3.022 | 3.022 | 3.022 | 3.022 | 0 |
| 2026-10-01 | 2.999 | 2.999 | 2.999 | 2.999 | 2.999 | 0 |
| 2026-09-30 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2026-09-29 | 3.051 | 3.051 | 3.051 | 3.051 | 3.051 | 0 |
| 2026-09-28 | 3.165 | 3.165 | 3.165 | 3.165 | 3.165 | 0 |
| 2026-09-25 | 3.165 | 3.165 | 3.165 | 3.165 | 3.165 | 0 |
| 2026-09-24 | 3.114 | 3.114 | 3.114 | 3.114 | 3.114 | 0 |
| 2026-09-23 | 3.258 | 3.258 | 3.258 | 3.258 | 3.258 | 0 |
| 2026-09-22 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2026-09-21 | 3.332 | 3.332 | 3.332 | 3.332 | 3.332 | 0 |
| 2026-09-18 | 3.325 | 3.325 | 3.325 | 3.325 | 3.325 | 0 |
| 2026-09-17 | 3.512 | 3.512 | 3.512 | 3.512 | 3.512 | 0 |
| 2026-09-16 | 3.438 | 3.438 | 3.438 | 3.438 | 3.438 | 0 |
| 2026-09-15 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2026-09-14 | 3.606 | 3.606 | 3.606 | 3.606 | 3.606 | 0 |
| 2026-09-11 | 3.721 | 3.721 | 3.721 | 3.721 | 3.721 | 0 |
| 2026-09-10 | 3.626 | 3.626 | 3.626 | 3.626 | 3.626 | 0 |
| 2026-09-09 | 3.646 | 3.646 | 3.646 | 3.646 | 3.646 | 0 |
| 2026-09-08 | 3.733 | 3.733 | 3.733 | 3.733 | 3.733 | 0 |
| 2026-09-07 | 3.844 | 3.844 | 3.844 | 3.844 | 3.844 | 0 |
| 2026-09-04 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2026-09-03 | 3.776 | 3.776 | 3.776 | 3.776 | 3.776 | 0 |
| 2026-09-02 | 3.627 | 3.627 | 3.627 | 3.627 | 3.627 | 0 |
| 2026-09-01 | 3.734 | 3.734 | 3.734 | 3.734 | 3.734 | 0 |
| 2026-08-31 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2026-08-28 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2026-08-27 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2026-08-26 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2026-08-25 | 3.635 | 3.635 | 3.635 | 3.635 | 3.635 | 0 |
| 2026-08-24 | 3.588 | 3.588 | 3.588 | 3.588 | 3.588 | 0 |
| 2026-08-21 | 3.779 | 3.779 | 3.779 | 3.779 | 3.779 | 0 |
| 2026-08-20 | 3.637 | 3.637 | 3.637 | 3.637 | 3.637 | 0 |
| 2026-08-19 | 3.781 | 3.781 | 3.781 | 3.781 | 3.781 | 0 |
| 2026-08-18 | 3.574 | 3.574 | 3.574 | 3.574 | 3.574 | 0 |
| 2026-08-17 | 3.618 | 3.618 | 3.618 | 3.618 | 3.618 | 0 |
| 2026-08-14 | 3.784 | 3.784 | 3.784 | 3.784 | 3.784 | 0 |
| 2026-08-13 | 3.793 | 3.793 | 3.793 | 3.793 | 3.793 | 0 |
| 2026-08-12 | 3.799 | 3.799 | 3.799 | 3.799 | 3.799 | 0 |
| 2026-08-11 | 3.903 | 3.903 | 3.903 | 3.903 | 3.903 | 0 |
| 2026-08-10 | 4.011 | 4.011 | 4.011 | 4.011 | 4.011 | 0 |
| 2026-08-07 | 3.949 | 3.949 | 3.949 | 3.949 | 3.949 | 0 |
| 2026-08-06 | 4.019 | 4.019 | 4.019 | 4.019 | 4.019 | 0 |
| 2026-08-05 | 4.048 | 4.048 | 4.048 | 4.048 | 4.048 | 0 |
| 2026-08-04 | 4.127 | 4.127 | 4.127 | 4.127 | 4.127 | 0 |
| 2026-08-03 | 4.094 | 4.094 | 4.094 | 4.094 | 4.094 | 0 |
| 2026-07-31 | 4.117 | 4.117 | 4.117 | 4.117 | 4.117 | 0 |
| 2026-07-30 | 4.203 | 4.203 | 4.203 | 4.203 | 4.203 | 0 |
| 2026-07-29 | 4.396 | 4.396 | 4.396 | 4.396 | 4.396 | 0 |
| 2026-07-28 | 4.223 | 4.223 | 4.223 | 4.223 | 4.223 | 0 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.