Stellantis NV (STLA) Historical Stock Data
10.14 ↓0.17 (-1.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STLA is down -0.05% a day on average. There have been 13 days where Stellantis NV closed green and 17 days where STLA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-30 | 10.17 | 10.14 | ↓$0.03 (-0.29%) | 10.06 | 10.25 | 15.33M |
2025-05-29 | 10.40 | 10.31 | ↓$0.09 (-0.87%) | 10.21 | 10.40 | 10.09M |
2025-05-28 | 10.48 | 10.15 | ↓$0.33 (-3.15%) | 10.15 | 10.49 | 15.31M |
2025-05-27 | 10.57 | 10.48 | ↓$0.09 (-0.85%) | 10.41 | 10.57 | 12.37M |
2025-05-23 | 9.93 | 9.89 | ↓$0.04 (-0.40%) | 9.89 | 10.02 | 15.78M |
2025-05-22 | 10.38 | 10.35 | ↓$0.03 (-0.29%) | 10.28 | 10.43 | 9.55M |
2025-05-21 | 10.71 | 10.57 | ↓$0.14 (-1.31%) | 10.53 | 10.81 | 10.67M |
2025-05-20 | 10.75 | 10.75 | ↑$0.00 (0.00%) | 10.72 | 10.86 | 8.43M |
2025-05-19 | 10.66 | 10.67 | ↑$0.01 (0.09%) | 10.61 | 10.74 | 8.85M |
2025-05-16 | 10.73 | 10.75 | ↑$0.02 (0.19%) | 10.62 | 10.77 | 7.29M |
2025-05-15 | 10.75 | 10.70 | ↓$0.05 (-0.47%) | 10.64 | 10.76 | 9.06M |
2025-05-14 | 10.85 | 10.83 | ↓$0.02 (-0.18%) | 10.79 | 10.93 | 9.45M |
2025-05-13 | 10.69 | 10.96 | ↑$0.27 (2.53%) | 10.67 | 10.99 | 16.63M |
2025-05-12 | 10.63 | 10.47 | ↓$0.16 (-1.51%) | 10.32 | 10.70 | 18.52M |
2025-05-09 | 9.84 | 9.83 | ↓$0.01 (-0.10%) | 9.74 | 9.97 | 17.01M |
2025-05-08 | 9.62 | 9.88 | ↑$0.26 (2.70%) | 9.60 | 9.95 | 11.98M |
2025-05-07 | 9.46 | 9.44 | ↓$0.02 (-0.21%) | 9.32 | 9.46 | 9.31M |
2025-05-06 | 9.38 | 9.38 | ↑$0.00 (0.00%) | 9.34 | 9.48 | 11.59M |
2025-05-05 | 9.59 | 9.45 | ↓$0.14 (-1.46%) | 9.45 | 9.59 | 7.33M |
2025-05-02 | 9.50 | 9.59 | ↑$0.09 (0.95%) | 9.37 | 9.60 | 15.01M |
2025-05-01 | 9.46 | 9.46 | ↑$0.00 (0.00%) | 9.43 | 9.63 | 10.91M |
2025-04-30 | 9.29 | 9.28 | ↓$0.01 (-0.11%) | 9.17 | 9.32 | 13.77M |
2025-04-29 | 9.43 | 9.59 | ↑$0.16 (1.70%) | 9.37 | 9.79 | 18.44M |
2025-04-28 | 9.44 | 9.36 | ↓$0.08 (-0.85%) | 9.31 | 9.53 | 10.01M |
2025-04-25 | 9.25 | 9.42 | ↑$0.17 (1.84%) | 9.21 | 9.43 | 6.11M |
2025-04-24 | 9.14 | 9.33 | ↑$0.19 (2.08%) | 9.10 | 9.34 | 11.36M |
2025-04-23 | 9.14 | 8.94 | ↓$0.20 (-2.19%) | 8.89 | 9.25 | 17.56M |
2025-04-22 | 9.34 | 9.50 | ↑$0.16 (1.71%) | 9.31 | 9.58 | 23.14M |
2025-04-21 | 9.43 | 9.26 | ↓$0.17 (-1.80%) | 9.06 | 9.46 | 16.89M |
2025-04-17 | 9.35 | 9.43 | ↑$0.08 (0.86%) | 9.26 | 9.52 | 18.25M |
Create an account or log in to view more rows.
$STLA i need more
$STLA we need those buyers and volume.
$STLA ugh oh
we heatin back up
$STLA market starting to dump
$STLA I need a smoke after this trade
$STLA we’re fucked tomorrow boys
$STLA is going to have a run next month
$STLA keep inchin
$STLA fuck all u greedy bulls
$STLA Who else bought the dip on Friday?