Euronext S Stellantis 030323 GR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 8.517 | 8.517 | 8.517 | 8.517 | 8.517 | 0 |
| 2025-11-05 | 8.591 | 8.591 | 8.591 | 8.591 | 8.591 | 0 |
| 2025-11-04 | 8.431 | 8.431 | 8.431 | 8.431 | 8.431 | 0 |
| 2025-11-03 | 8.642 | 8.642 | 8.642 | 8.642 | 8.642 | 0 |
| 2025-10-31 | 8.578 | 8.578 | 8.578 | 8.578 | 8.578 | 0 |
| 2025-10-30 | 8.647 | 8.647 | 8.647 | 8.647 | 8.647 | 0 |
| 2025-10-29 | 9.494 | 9.494 | 9.494 | 9.494 | 9.494 | 0 |
| 2025-10-28 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 0 |
| 2025-10-27 | 9.243 | 9.243 | 9.243 | 9.243 | 9.243 | 0 |
| 2025-10-24 | 9.256 | 9.256 | 9.256 | 9.256 | 9.256 | 0 |
| 2025-10-23 | 9.048 | 9.048 | 9.048 | 9.048 | 9.048 | 0 |
| 2025-10-22 | 9.172 | 9.172 | 9.172 | 9.172 | 9.172 | 0 |
| 2025-10-21 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 0 |
| 2025-10-20 | 8.949 | 8.949 | 8.949 | 8.949 | 8.949 | 0 |
| 2025-10-17 | 8.761 | 8.761 | 8.761 | 8.761 | 8.761 | 0 |
| 2025-10-16 | 8.689 | 8.689 | 8.689 | 8.689 | 8.689 | 0 |
| 2025-10-15 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2025-10-14 | 8.239 | 8.239 | 8.239 | 8.239 | 8.239 | 0 |
| 2025-10-13 | 8.656 | 8.656 | 8.656 | 8.656 | 8.656 | 0 |
| 2025-10-10 | 8.437 | 8.437 | 8.437 | 8.437 | 8.437 | 0 |
| 2025-10-09 | 9.103 | 9.103 | 9.103 | 9.103 | 9.103 | 0 |
| 2025-10-08 | 9.191 | 9.191 | 9.191 | 9.191 | 9.191 | 0 |
| 2025-10-07 | 9.309 | 9.309 | 9.309 | 9.309 | 9.309 | 0 |
| 2025-10-06 | 9.206 | 9.206 | 9.206 | 9.206 | 9.206 | 0 |
| 2025-10-03 | 8.916 | 8.916 | 8.916 | 8.916 | 8.916 | 0 |
| 2025-10-02 | 8.718 | 8.718 | 8.718 | 8.718 | 8.718 | 0 |
| 2025-10-01 | 8.053 | 8.053 | 8.053 | 8.053 | 8.053 | 0 |
| 2025-09-30 | 7.783 | 7.783 | 7.783 | 7.783 | 7.783 | 0 |
| 2025-09-29 | 7.911 | 7.911 | 7.911 | 7.911 | 7.911 | 0 |
| 2025-09-26 | 7.839 | 7.839 | 7.839 | 7.839 | 7.839 | 0 |
| 2025-09-25 | 7.926 | 7.926 | 7.926 | 7.926 | 7.926 | 0 |
| 2025-09-24 | 8.128 | 8.128 | 8.128 | 8.128 | 8.128 | 0 |
| 2025-09-23 | 8.425 | 8.425 | 8.425 | 8.425 | 8.425 | 0 |
| 2025-09-22 | 8.172 | 8.172 | 8.172 | 8.172 | 8.172 | 0 |
| 2025-09-19 | 8.402 | 8.402 | 8.402 | 8.402 | 8.402 | 0 |
| 2025-09-18 | 8.359 | 8.359 | 8.359 | 8.359 | 8.359 | 0 |
| 2025-09-17 | 8.202 | 8.202 | 8.202 | 8.202 | 8.202 | 0 |
| 2025-09-16 | 8.108 | 8.108 | 8.108 | 8.108 | 8.108 | 0 |
| 2025-09-15 | 8.121 | 8.121 | 8.121 | 8.121 | 8.121 | 0 |
| 2025-09-12 | 7.978 | 7.978 | 7.978 | 7.978 | 7.978 | 0 |
| 2025-09-11 | 8.131 | 8.131 | 8.131 | 8.131 | 8.131 | 0 |
| 2025-09-10 | 7.451 | 7.451 | 7.451 | 7.451 | 7.451 | 0 |
| 2025-09-09 | 7.614 | 7.614 | 7.614 | 7.614 | 7.614 | 0 |
| 2025-09-08 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 0 |
| 2025-09-05 | 7.759 | 7.759 | 7.759 | 7.759 | 7.759 | 0 |
| 2025-09-04 | 7.726 | 7.726 | 7.726 | 7.726 | 7.726 | 0 |
| 2025-09-03 | 7.809 | 7.809 | 7.809 | 7.809 | 7.809 | 0 |
| 2025-09-02 | 8.031 | 8.031 | 8.031 | 8.031 | 8.031 | 0 |
| 2025-09-01 | 8.255 | 8.255 | 8.255 | 8.255 | 8.255 | 0 |
| 2025-08-29 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2025-08-28 | 8.255 | 8.255 | 8.255 | 8.255 | 8.255 | 0 |
| 2025-08-27 | 8.216 | 8.216 | 8.216 | 8.216 | 8.216 | 0 |
| 2025-08-26 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 0 |
| 2025-08-25 | 8.625 | 8.625 | 8.625 | 8.625 | 8.625 | 0 |
| 2025-08-22 | 8.711 | 8.711 | 8.711 | 8.711 | 8.711 | 0 |
| 2025-08-21 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 0 |
| 2025-08-20 | 8.498 | 8.498 | 8.498 | 8.498 | 8.498 | 0 |
| 2025-08-19 | 8.659 | 8.659 | 8.659 | 8.659 | 8.659 | 0 |
| 2025-08-18 | 8.392 | 8.392 | 8.392 | 8.392 | 8.392 | 0 |
| 2025-08-15 | 8.412 | 8.412 | 8.412 | 8.412 | 8.412 | 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.