Stellantis NV historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	17.980	18.034	17.242	17.510	12.623	5,193,620
2021-11-18	17.950	18.094	17.848	17.958	12.946	2,056,637
2021-11-17	18.112	18.142	17.874	17.952	12.942	1,543,712
2021-11-16	17.928	18.202	17.928	18.076	13.031	2,144,354
2021-11-15	17.844	18.042	17.760	17.954	12.944	2,029,815
2021-11-12	17.880	17.944	17.688	17.876	12.887	2,003,370
2021-11-11	17.834	17.956	17.768	17.860	12.876	4,004,204
2021-11-10	17.494	17.926	17.488	17.868	12.882	1,906,701
2021-11-09	17.482	17.740	17.426	17.446	12.577	2,202,719
2021-11-08	17.668	17.696	17.438	17.550	12.652	1,936,248
2021-11-05	17.554	17.806	17.474	17.704	12.763	2,215,134
2021-11-04	17.650	17.814	17.526	17.626	12.707	2,009,116
2021-11-03	17.494	17.598	17.394	17.528	12.636	1,749,428
2021-11-02	17.336	17.540	17.326	17.450	12.580	1,297,027
2021-11-01	17.254	17.576	17.216	17.420	12.559	1,612,615
2021-10-29	17.114	17.276	16.980	17.238	12.427	2,900,583
2021-10-28	17.600	17.990	17.264	17.304	12.475	2,980,587
2021-10-27	17.514	17.594	17.336	17.556	12.657	2,246,859
2021-10-26	17.580	17.700	17.428	17.546	12.649	2,030,099
2021-10-25	16.816	17.576	16.800	17.484	12.605	2,525,185
2021-10-22	16.550	17.034	16.450	16.852	12.149	1,733,487
2021-10-21	16.662	16.992	16.572	16.878	12.168	1,514,229
2021-10-20	16.800	16.872	16.432	16.808	12.117	3,203,967
2021-10-19	16.974	17.018	16.736	16.782	12.099	1,383,430
2021-10-18	17.200	17.266	16.850	16.882	12.171	2,254,271
2021-10-15	17.120	17.280	17.100	17.200	12.400	1,556,554
2021-10-14	16.994	17.190	16.884	16.996	12.253	1,622,223

← NewerPage 22 of 22 · 1,287 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.