Euronext S Stellantis 030323 GR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 8.415 | 8.415 | 8.415 | 8.415 | 8.415 | 0 |
| 2025-08-13 | 8.370 | 8.370 | 8.370 | 8.370 | 8.370 | 0 |
| 2025-08-12 | 8.372 | 8.372 | 8.372 | 8.372 | 8.372 | 0 |
| 2025-08-11 | 8.119 | 8.119 | 8.119 | 8.119 | 8.119 | 0 |
| 2025-08-08 | 8.196 | 8.196 | 8.196 | 8.196 | 8.196 | 0 |
| 2025-08-07 | 8.007 | 8.007 | 8.007 | 8.007 | 8.007 | 0 |
| 2025-08-06 | 7.744 | 7.744 | 7.744 | 7.744 | 7.744 | 0 |
| 2025-08-05 | 7.698 | 7.698 | 7.698 | 7.698 | 7.698 | 0 |
| 2025-08-04 | 7.685 | 7.685 | 7.685 | 7.685 | 7.685 | 0 |
| 2025-08-01 | 7.718 | 7.718 | 7.718 | 7.718 | 7.718 | 0 |
| 2025-07-31 | 7.899 | 7.899 | 7.899 | 7.899 | 7.899 | 0 |
| 2025-07-30 | 8.054 | 8.054 | 8.054 | 8.054 | 8.054 | 0 |
| 2025-07-29 | 8.439 | 8.439 | 8.439 | 8.439 | 8.439 | 0 |
| 2025-07-28 | 8.429 | 8.429 | 8.429 | 8.429 | 8.429 | 0 |
| 2025-07-25 | 8.677 | 8.677 | 8.677 | 8.677 | 8.677 | 0 |
| 2025-07-24 | 8.416 | 8.416 | 8.416 | 8.416 | 8.416 | 0 |
| 2025-07-23 | 8.782 | 8.782 | 8.782 | 8.782 | 8.782 | 0 |
| 2025-07-22 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2025-07-21 | 8.211 | 8.211 | 8.211 | 8.211 | 8.211 | 0 |
| 2025-07-18 | 8.098 | 8.098 | 8.098 | 8.098 | 8.098 | 0 |
| 2025-07-17 | 8.368 | 8.368 | 8.368 | 8.368 | 8.368 | 0 |
| 2025-07-16 | 8.194 | 8.194 | 8.194 | 8.194 | 8.194 | 0 |
| 2025-07-15 | 8.741 | 8.741 | 8.741 | 8.741 | 8.741 | 0 |
| 2025-07-14 | 8.646 | 8.646 | 8.646 | 8.646 | 8.646 | 0 |
| 2025-07-11 | 8.813 | 8.813 | 8.813 | 8.813 | 8.813 | 0 |
| 2025-07-10 | 9.247 | 9.247 | 9.247 | 9.247 | 9.247 | 0 |
| 2025-07-09 | 8.943 | 8.943 | 8.943 | 8.943 | 8.943 | 0 |
| 2025-07-08 | 8.884 | 8.884 | 8.884 | 8.884 | 8.884 | 0 |
| 2025-07-07 | 8.630 | 8.630 | 8.630 | 8.630 | 8.630 | 0 |
| 2025-07-04 | 8.825 | 8.825 | 8.825 | 8.825 | 8.825 | 0 |
| 2025-07-03 | 9.008 | 9.008 | 9.008 | 9.008 | 9.008 | 0 |
| 2025-07-02 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 0 |
| 2025-07-01 | 8.865 | 8.865 | 8.865 | 8.865 | 8.865 | 0 |
| 2025-06-30 | 8.774 | 8.774 | 8.774 | 8.774 | 8.774 | 0 |
| 2025-06-27 | 9.104 | 9.104 | 9.104 | 9.104 | 9.104 | 0 |
| 2025-06-26 | 8.702 | 8.702 | 8.702 | 8.702 | 8.702 | 0 |
| 2025-06-25 | 8.792 | 8.792 | 8.792 | 8.792 | 8.792 | 0 |
| 2025-06-24 | 8.532 | 8.532 | 8.532 | 8.532 | 8.532 | 0 |
| 2025-06-23 | 8.284 | 8.284 | 8.284 | 8.284 | 8.284 | 0 |
| 2025-06-20 | 8.473 | 8.473 | 8.473 | 8.473 | 8.473 | 0 |
| 2025-06-19 | 8.448 | 8.448 | 8.448 | 8.448 | 8.448 | 0 |
| 2025-06-18 | 8.626 | 8.626 | 8.626 | 8.626 | 8.626 | 0 |
| 2025-06-17 | 8.709 | 8.709 | 8.709 | 8.709 | 8.709 | 0 |
| 2025-06-16 | 8.858 | 8.858 | 8.858 | 8.858 | 8.858 | 0 |
| 2025-06-13 | 8.810 | 8.810 | 8.810 | 8.810 | 8.810 | 0 |
| 2025-06-12 | 9.124 | 9.124 | 9.124 | 9.124 | 9.124 | 0 |
| 2025-06-11 | 9.384 | 9.384 | 9.384 | 9.384 | 9.384 | 0 |
| 2025-06-10 | 9.516 | 9.516 | 9.516 | 9.516 | 9.516 | 0 |
| 2025-06-09 | 9.069 | 9.069 | 9.069 | 9.069 | 9.069 | 0 |
| 2025-06-06 | 9.033 | 9.033 | 9.033 | 9.033 | 9.033 | 0 |
| 2025-06-05 | 8.945 | 8.945 | 8.945 | 8.945 | 8.945 | 0 |
| 2025-06-04 | 9.046 | 9.046 | 9.046 | 9.046 | 9.046 | 0 |
| 2025-06-03 | 9.114 | 9.114 | 9.114 | 9.114 | 9.114 | 0 |
| 2025-06-02 | 8.888 | 8.888 | 8.888 | 8.888 | 8.888 | 0 |
| 2025-05-30 | 9.364 | 9.364 | 9.364 | 9.364 | 9.364 | 0 |
| 2025-05-29 | 9.473 | 9.473 | 9.473 | 9.473 | 9.473 | 0 |
| 2025-05-28 | 9.423 | 9.423 | 9.423 | 9.423 | 9.423 | 0 |
| 2025-05-27 | 9.642 | 9.642 | 9.642 | 9.642 | 9.642 | 0 |
| 2025-05-26 | 9.603 | 9.603 | 9.603 | 9.603 | 9.603 | 0 |
| 2025-05-23 | 9.156 | 9.156 | 9.156 | 9.156 | 9.156 | 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.