Euronext S Stellantis 030323 GR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 5.429 | 5.429 | 5.429 | 5.429 | 5.429 | 0 |
| 2026-04-30 | 5.522 | 5.522 | 5.522 | 5.522 | 5.522 | 0 |
| 2026-04-29 | 5.901 | 5.901 | 5.901 | 5.901 | 5.901 | 0 |
| 2026-04-28 | 5.962 | 5.962 | 5.962 | 5.962 | 5.962 | 0 |
| 2026-04-27 | 6.091 | 6.091 | 6.091 | 6.091 | 6.091 | 0 |
| 2026-04-24 | 6.103 | 6.103 | 6.103 | 6.103 | 6.103 | 0 |
| 2026-04-23 | 6.424 | 6.424 | 6.424 | 6.424 | 6.424 | 0 |
| 2026-04-22 | 6.527 | 6.527 | 6.527 | 6.527 | 6.527 | 0 |
| 2026-04-21 | 6.605 | 6.605 | 6.605 | 6.605 | 6.605 | 0 |
| 2026-04-20 | 6.575 | 6.575 | 6.575 | 6.575 | 6.575 | 0 |
| 2026-04-17 | 6.669 | 6.669 | 6.669 | 6.669 | 6.669 | 0 |
| 2026-04-16 | 6.248 | 6.248 | 6.248 | 6.248 | 6.248 | 0 |
| 2026-04-15 | 6.326 | 6.326 | 6.326 | 6.326 | 6.326 | 0 |
| 2026-04-14 | 6.219 | 6.219 | 6.219 | 6.219 | 6.219 | 0 |
| 2026-04-13 | 6.013 | 6.013 | 6.013 | 6.013 | 6.013 | 0 |
| 2026-04-10 | 6.202 | 6.202 | 6.202 | 6.202 | 6.202 | 0 |
| 2026-04-09 | 6.049 | 6.049 | 6.049 | 6.049 | 6.049 | 0 |
| 2026-04-08 | 6.049 | 6.049 | 6.049 | 6.049 | 6.049 | 0 |
| 2026-04-07 | 5.702 | 5.702 | 5.702 | 5.702 | 5.702 | 0 |
| 2026-04-02 | 5.951 | 5.951 | 5.951 | 5.951 | 5.951 | 0 |
| 2026-04-01 | 5.722 | 5.722 | 5.722 | 5.722 | 5.722 | 0 |
| 2026-03-31 | 5.487 | 5.487 | 5.487 | 5.487 | 5.487 | 0 |
| 2026-03-30 | 5.431 | 5.431 | 5.431 | 5.431 | 5.431 | 0 |
| 2026-03-27 | 5.341 | 5.341 | 5.341 | 5.341 | 5.341 | 0 |
| 2026-03-26 | 5.334 | 5.334 | 5.334 | 5.334 | 5.334 | 0 |
| 2026-03-25 | 5.399 | 5.399 | 5.399 | 5.399 | 5.399 | 0 |
| 2026-03-24 | 5.316 | 5.316 | 5.316 | 5.316 | 5.316 | 0 |
| 2026-03-23 | 5.144 | 5.144 | 5.144 | 5.144 | 5.144 | 0 |
| 2026-03-20 | 5.047 | 5.047 | 5.047 | 5.047 | 5.047 | 0 |
| 2026-03-19 | 5.088 | 5.088 | 5.088 | 5.088 | 5.088 | 0 |
| 2026-03-18 | 5.265 | 5.265 | 5.265 | 5.265 | 5.265 | 0 |
| 2026-03-17 | 5.376 | 5.376 | 5.376 | 5.376 | 5.376 | 0 |
| 2026-03-16 | 5.221 | 5.221 | 5.221 | 5.221 | 5.221 | 0 |
| 2026-03-13 | 5.239 | 5.239 | 5.239 | 5.239 | 5.239 | 0 |
| 2026-03-12 | 5.482 | 5.482 | 5.482 | 5.482 | 5.482 | 0 |
| 2026-03-11 | 5.486 | 5.486 | 5.486 | 5.486 | 5.486 | 0 |
| 2026-03-10 | 5.568 | 5.568 | 5.568 | 5.568 | 5.568 | 0 |
| 2026-03-09 | 5.505 | 5.505 | 5.505 | 5.505 | 5.505 | 0 |
| 2026-03-06 | 5.686 | 5.686 | 5.686 | 5.686 | 5.686 | 0 |
| 2026-03-05 | 5.801 | 5.801 | 5.801 | 5.801 | 5.801 | 0 |
| 2026-03-04 | 5.988 | 5.988 | 5.988 | 5.988 | 5.988 | 0 |
| 2026-03-03 | 5.718 | 5.718 | 5.718 | 5.718 | 5.718 | 0 |
| 2026-03-02 | 5.952 | 5.952 | 5.952 | 5.952 | 5.952 | 0 |
| 2026-02-27 | 6.423 | 6.423 | 6.423 | 6.423 | 6.423 | 0 |
| 2026-02-26 | 6.276 | 6.276 | 6.276 | 6.276 | 6.276 | 0 |
| 2026-02-25 | 6.024 | 6.024 | 6.024 | 6.024 | 6.024 | 0 |
| 2026-02-24 | 6.109 | 6.109 | 6.109 | 6.109 | 6.109 | 0 |
| 2026-02-23 | 6.003 | 6.003 | 6.003 | 6.003 | 6.003 | 0 |
| 2026-02-20 | 6.089 | 6.089 | 6.089 | 6.089 | 6.089 | 0 |
| 2026-02-19 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 0 |
| 2026-02-18 | 6.237 | 6.237 | 6.237 | 6.237 | 6.237 | 0 |
| 2026-02-17 | 6.117 | 6.117 | 6.117 | 6.117 | 6.117 | 0 |
| 2026-02-16 | 6.188 | 6.188 | 6.188 | 6.188 | 6.188 | 0 |
| 2026-02-13 | 6.171 | 6.171 | 6.171 | 6.171 | 6.171 | 0 |
| 2026-02-12 | 6.213 | 6.213 | 6.213 | 6.213 | 6.213 | 0 |
| 2026-02-11 | 6.012 | 6.012 | 6.012 | 6.012 | 6.012 | 0 |
| 2026-02-10 | 5.936 | 5.936 | 5.936 | 5.936 | 5.936 | 0 |
| 2026-02-09 | 5.744 | 5.744 | 5.744 | 5.744 | 5.744 | 0 |
| 2026-02-06 | 5.727 | 5.727 | 5.727 | 5.727 | 5.727 | 0 |
| 2026-02-05 | 7.659 | 7.659 | 7.659 | 7.659 | 7.659 | 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.