Euronext S Stellantis 030323 GR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 4.135 | 4.135 | 4.135 | 4.135 | 4.135 | 0 |
| 2026-07-24 | 4.191 | 4.191 | 4.191 | 4.191 | 4.191 | 0 |
| 2026-07-23 | 4.195 | 4.195 | 4.195 | 4.195 | 4.195 | 0 |
| 2026-07-22 | 4.254 | 4.254 | 4.254 | 4.254 | 4.254 | 0 |
| 2026-07-21 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-07-20 | 4.233 | 4.233 | 4.233 | 4.233 | 4.233 | 0 |
| 2026-07-17 | 4.272 | 4.272 | 4.272 | 4.272 | 4.272 | 0 |
| 2026-07-16 | 4.414 | 4.414 | 4.414 | 4.414 | 4.414 | 0 |
| 2026-07-15 | 4.347 | 4.347 | 4.347 | 4.347 | 4.347 | 0 |
| 2026-07-14 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 0 |
| 2026-07-13 | 4.155 | 4.155 | 4.155 | 4.155 | 4.155 | 0 |
| 2026-07-10 | 4.085 | 4.085 | 4.085 | 4.085 | 4.085 | 0 |
| 2026-07-09 | 3.955 | 3.955 | 3.955 | 3.955 | 3.955 | 0 |
| 2026-07-08 | 3.975 | 3.975 | 3.975 | 3.975 | 3.975 | 0 |
| 2026-07-07 | 4.223 | 4.223 | 4.223 | 4.223 | 4.223 | 0 |
| 2026-07-06 | 4.258 | 4.258 | 4.258 | 4.258 | 4.258 | 0 |
| 2026-07-03 | 4.195 | 4.195 | 4.195 | 4.195 | 4.195 | 0 |
| 2026-07-02 | 4.353 | 4.353 | 4.353 | 4.353 | 4.353 | 0 |
| 2026-07-01 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2026-06-30 | 4.242 | 4.242 | 4.242 | 4.242 | 4.242 | 0 |
| 2026-06-29 | 4.167 | 4.167 | 4.167 | 4.167 | 4.167 | 0 |
| 2026-06-26 | 4.296 | 4.296 | 4.296 | 4.296 | 4.296 | 0 |
| 2026-06-25 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 0 |
| 2026-06-24 | 4.436 | 4.436 | 4.436 | 4.436 | 4.436 | 0 |
| 2026-06-23 | 4.522 | 4.522 | 4.522 | 4.522 | 4.522 | 0 |
| 2026-06-22 | 4.852 | 4.852 | 4.852 | 4.852 | 4.852 | 0 |
| 2026-06-19 | 4.794 | 4.794 | 4.794 | 4.794 | 4.794 | 0 |
| 2026-06-18 | 4.791 | 4.791 | 4.791 | 4.791 | 4.791 | 0 |
| 2026-06-17 | 4.978 | 4.978 | 4.978 | 4.978 | 4.978 | 0 |
| 2026-06-16 | 5.149 | 5.149 | 5.149 | 5.149 | 5.149 | 0 |
| 2026-06-15 | 5.251 | 5.251 | 5.251 | 5.251 | 5.251 | 0 |
| 2026-06-12 | 5.095 | 5.095 | 5.095 | 5.095 | 5.095 | 0 |
| 2026-06-11 | 5.011 | 5.011 | 5.011 | 5.011 | 5.011 | 0 |
| 2026-06-10 | 4.997 | 4.997 | 4.997 | 4.997 | 4.997 | 0 |
| 2026-06-09 | 5.228 | 5.228 | 5.228 | 5.228 | 5.228 | 0 |
| 2026-06-08 | 5.333 | 5.333 | 5.333 | 5.333 | 5.333 | 0 |
| 2026-06-05 | 5.405 | 5.405 | 5.405 | 5.405 | 5.405 | 0 |
| 2026-06-04 | 5.587 | 5.587 | 5.587 | 5.587 | 5.587 | 0 |
| 2026-06-03 | 5.535 | 5.535 | 5.535 | 5.535 | 5.535 | 0 |
| 2026-06-02 | 5.772 | 5.772 | 5.772 | 5.772 | 5.772 | 0 |
| 2026-06-01 | 5.817 | 5.817 | 5.817 | 5.817 | 5.817 | 0 |
| 2026-05-29 | 5.993 | 5.993 | 5.993 | 5.993 | 5.993 | 0 |
| 2026-05-28 | 6.112 | 6.112 | 6.112 | 6.112 | 6.112 | 0 |
| 2026-05-27 | 6.135 | 6.135 | 6.135 | 6.135 | 6.135 | 0 |
| 2026-05-26 | 5.914 | 5.914 | 5.914 | 5.914 | 5.914 | 0 |
| 2026-05-25 | 5.861 | 5.861 | 5.861 | 5.861 | 5.861 | 0 |
| 2026-05-22 | 5.705 | 5.705 | 5.705 | 5.705 | 5.705 | 0 |
| 2026-05-21 | 5.533 | 5.533 | 5.533 | 5.533 | 5.533 | 0 |
| 2026-05-20 | 5.651 | 5.651 | 5.651 | 5.651 | 5.651 | 0 |
| 2026-05-19 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 0 |
| 2026-05-18 | 5.622 | 5.622 | 5.622 | 5.622 | 5.622 | 0 |
| 2026-05-15 | 5.695 | 5.695 | 5.695 | 5.695 | 5.695 | 0 |
| 2026-05-14 | 5.906 | 5.906 | 5.906 | 5.906 | 5.906 | 0 |
| 2026-05-13 | 5.708 | 5.708 | 5.708 | 5.708 | 5.708 | 0 |
| 2026-05-12 | 5.525 | 5.525 | 5.525 | 5.525 | 5.525 | 0 |
| 2026-05-11 | 5.665 | 5.665 | 5.665 | 5.665 | 5.665 | 0 |
| 2026-05-08 | 5.765 | 5.765 | 5.765 | 5.765 | 5.765 | 0 |
| 2026-05-07 | 5.673 | 5.673 | 5.673 | 5.673 | 5.673 | 0 |
| 2026-05-06 | 5.745 | 5.745 | 5.745 | 5.745 | 5.745 | 0 |
| 2026-05-05 | 5.479 | 5.479 | 5.479 | 5.479 | 5.479 | 0 |
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.