Euronext S Stellantis 030323 GR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 8.127 | 8.127 | 8.127 | 8.127 | 8.127 | 0 |
| 2026-02-03 | 7.859 | 7.859 | 7.859 | 7.859 | 7.859 | 0 |
| 2026-02-02 | 7.894 | 7.894 | 7.894 | 7.894 | 7.894 | 0 |
| 2026-01-29 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 0 |
| 2026-01-28 | 7.689 | 7.689 | 7.689 | 7.689 | 7.689 | 0 |
| 2026-01-27 | 7.682 | 7.682 | 7.682 | 7.682 | 7.682 | 0 |
| 2026-01-26 | 7.644 | 7.644 | 7.644 | 7.644 | 7.644 | 0 |
| 2026-01-23 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 0 |
| 2026-01-22 | 7.926 | 7.926 | 7.926 | 7.926 | 7.926 | 0 |
| 2026-01-21 | 7.783 | 7.783 | 7.783 | 7.783 | 7.783 | 0 |
| 2026-01-20 | 7.639 | 7.639 | 7.639 | 7.639 | 7.639 | 0 |
| 2026-01-19 | 7.774 | 7.774 | 7.774 | 7.774 | 7.774 | 0 |
| 2026-01-16 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 0 |
| 2026-01-15 | 8.191 | 8.191 | 8.191 | 8.191 | 8.191 | 0 |
| 2026-01-14 | 8.309 | 8.309 | 8.309 | 8.309 | 8.309 | 0 |
| 2026-01-13 | 8.223 | 8.223 | 8.223 | 8.223 | 8.223 | 0 |
| 2026-01-12 | 8.526 | 8.526 | 8.526 | 8.526 | 8.526 | 0 |
| 2026-01-09 | 8.924 | 8.924 | 8.924 | 8.924 | 8.924 | 0 |
| 2026-01-08 | 8.946 | 8.946 | 8.946 | 8.946 | 8.946 | 0 |
| 2026-01-07 | 8.813 | 8.813 | 8.813 | 8.813 | 8.813 | 0 |
| 2026-01-06 | 8.945 | 8.945 | 8.945 | 8.945 | 8.945 | 0 |
| 2026-01-05 | 9.139 | 9.139 | 9.139 | 9.139 | 9.139 | 0 |
| 2026-01-02 | 9.252 | 9.252 | 9.252 | 9.252 | 9.252 | 0 |
| 2025-12-31 | 9.017 | 9.017 | 9.017 | 9.017 | 9.017 | 0 |
| 2025-12-30 | 9.021 | 9.021 | 9.021 | 9.021 | 9.021 | 0 |
| 2025-12-29 | 8.981 | 8.981 | 8.981 | 8.981 | 8.981 | 0 |
| 2025-12-24 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 0 |
| 2025-12-23 | 8.993 | 8.993 | 8.993 | 8.993 | 8.993 | 0 |
| 2025-12-22 | 9.036 | 9.036 | 9.036 | 9.036 | 9.036 | 0 |
| 2025-12-19 | 9.487 | 9.487 | 9.487 | 9.487 | 9.487 | 0 |
| 2025-12-18 | 9.583 | 9.583 | 9.583 | 9.583 | 9.583 | 0 |
| 2025-12-17 | 9.610 | 9.610 | 9.610 | 9.610 | 9.610 | 0 |
| 2025-12-16 | 9.694 | 9.694 | 9.694 | 9.694 | 9.694 | 0 |
| 2025-12-15 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 0 |
| 2025-12-12 | 9.642 | 9.642 | 9.642 | 9.642 | 9.642 | 0 |
| 2025-12-11 | 9.626 | 9.626 | 9.626 | 9.626 | 9.626 | 0 |
| 2025-12-10 | 9.774 | 9.774 | 9.774 | 9.774 | 9.774 | 0 |
| 2025-12-09 | 9.709 | 9.709 | 9.709 | 9.709 | 9.709 | 0 |
| 2025-12-08 | 9.887 | 9.887 | 9.887 | 9.887 | 9.887 | 0 |
| 2025-12-05 | 10.027 | 10.027 | 10.027 | 10.027 | 10.027 | 0 |
| 2025-12-04 | 9.809 | 9.809 | 9.809 | 9.809 | 9.809 | 0 |
| 2025-12-03 | 9.474 | 9.474 | 9.474 | 9.474 | 9.474 | 0 |
| 2025-12-02 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2025-12-01 | 8.896 | 8.896 | 8.896 | 8.896 | 8.896 | 0 |
| 2025-11-28 | 8.876 | 8.876 | 8.876 | 8.876 | 8.876 | 0 |
| 2025-11-27 | 8.707 | 8.707 | 8.707 | 8.707 | 8.707 | 0 |
| 2025-11-26 | 8.648 | 8.648 | 8.648 | 8.648 | 8.648 | 0 |
| 2025-11-25 | 8.746 | 8.746 | 8.746 | 8.746 | 8.746 | 0 |
| 2025-11-24 | 8.453 | 8.453 | 8.453 | 8.453 | 8.453 | 0 |
| 2025-11-21 | 8.186 | 8.186 | 8.186 | 8.186 | 8.186 | 0 |
| 2025-11-20 | 7.941 | 7.941 | 7.941 | 7.941 | 7.941 | 0 |
| 2025-11-19 | 8.194 | 8.194 | 8.194 | 8.194 | 8.194 | 0 |
| 2025-11-18 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 0 |
| 2025-11-17 | 8.522 | 8.522 | 8.522 | 8.522 | 8.522 | 0 |
| 2025-11-14 | 8.747 | 8.747 | 8.747 | 8.747 | 8.747 | 0 |
| 2025-11-13 | 8.984 | 8.984 | 8.984 | 8.984 | 8.984 | 0 |
| 2025-11-12 | 8.969 | 8.969 | 8.969 | 8.969 | 8.969 | 0 |
| 2025-11-11 | 9.030 | 9.030 | 9.030 | 9.030 | 9.030 | 0 |
| 2025-11-10 | 8.676 | 8.676 | 8.676 | 8.676 | 8.676 | 0 |
| 2025-11-07 | 8.486 | 8.486 | 8.486 | 8.486 | 8.486 | 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.