Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Stellantis NV (8TI.BE)

8.24
+0.03
+(0.40%)
At close: May 2 at 8:00:31 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20258.248.248.248.248.24-
Apr 30, 20258.218.218.218.218.21-
Apr 29, 20258.208.438.208.438.43400
Apr 28, 20258.208.208.208.208.20-
Apr 25, 20258.098.108.098.108.10250
Apr 24, 20257.918.217.918.218.21400
Apr 23, 20257.877.877.877.877.87-
Apr 22, 2025 0.68 Dividend
Apr 22, 20257.677.677.427.547.543,150
Apr 17, 20258.148.318.148.317.63220
Apr 16, 20258.118.118.118.117.45-
Apr 15, 20258.218.218.178.177.5130
Apr 14, 20257.937.937.937.937.28-
Apr 11, 20258.058.058.058.057.39-
Apr 10, 20259.029.028.018.017.36385
Apr 9, 20258.048.048.028.027.36350
Apr 8, 20258.648.648.648.647.94-
Apr 7, 20258.558.558.558.557.85-
Apr 4, 20259.409.409.409.408.63-
Apr 3, 20259.979.979.979.979.16-
Apr 2, 202510.1510.1510.1510.159.32-
Apr 1, 202510.2910.2910.2910.299.45-
Mar 31, 202510.3910.3910.3910.399.54-
Mar 28, 202510.8810.8810.8810.889.99-
Mar 27, 202510.8610.9610.8610.9610.06590
Mar 26, 202511.4111.4111.4111.4110.48-
Mar 25, 202511.3611.3911.3611.3910.461,000
Mar 24, 202511.1411.1411.1411.1410.23-
Mar 21, 202511.1611.1611.1611.1610.25-
Mar 20, 202511.5511.5511.5511.5510.61-
Mar 19, 202511.4911.4911.4911.4910.55-
Mar 18, 202511.4811.4811.4811.4810.54-
Mar 17, 202511.3311.3311.3311.3310.40-
Mar 14, 202510.9710.9710.9710.9710.07-
Mar 13, 202511.2411.2411.2411.2410.32-
Mar 12, 202511.3711.3711.3711.3710.44-
Mar 11, 202511.7911.7911.7911.7910.83-
Mar 10, 202511.6811.6811.6811.6810.73-
Mar 7, 202511.7311.7311.7311.7310.77-
Mar 6, 202511.8511.8511.8511.8510.88-
Mar 5, 202511.2811.6611.2811.6610.70225
Mar 4, 202511.8511.8511.8511.8510.88-
Mar 3, 202512.2612.2612.1912.1911.1970
Feb 28, 202512.1312.1312.1312.1311.14-
Feb 27, 202512.5712.5712.5712.5711.54-
Feb 26, 202512.9412.9412.9412.9411.8815
Feb 25, 202513.2413.5713.2413.5712.46100
Feb 24, 202513.4013.5013.4013.5012.3960
Feb 21, 202513.3213.3213.3213.3212.23-
Feb 20, 202513.3413.3413.3413.3412.25-
Feb 19, 202513.3913.3913.3913.3912.29-
Feb 18, 202513.4113.4113.4113.4112.31-
Feb 17, 202513.4513.4513.4513.4512.3575
Feb 14, 202512.8712.8712.8712.8711.82-
Feb 13, 202513.0913.0913.0913.0912.02-
Feb 12, 202512.6212.7212.6012.6711.63631
Feb 11, 202512.5912.5912.5912.5911.56-
Feb 10, 202512.5012.6312.5012.5911.561,050
Feb 7, 202512.4612.4612.4612.4611.44-
Feb 6, 202512.3412.3412.3412.3411.33-
Feb 5, 202512.5212.5212.5212.5211.49-
Feb 4, 202512.2312.6612.2312.6611.621,000
Feb 3, 202512.2112.2112.1912.1911.20300
Jan 31, 202512.9212.9712.9212.9711.9150
Jan 30, 202512.8312.8312.8312.8311.78-
Jan 29, 202512.8012.8012.8012.8011.75-
Jan 28, 202512.9212.9212.9212.9211.86-
Jan 27, 202512.7612.7612.7612.7611.7220
Jan 24, 202512.6612.6612.6612.6611.63-
Jan 23, 202512.5812.5812.5812.5811.55-
Jan 22, 202512.5612.5612.5612.5611.53-
Jan 21, 202512.5812.5812.5812.5811.55-
Jan 20, 202512.5912.5912.5912.5911.5610
Jan 17, 202512.1412.1412.1412.1411.15-
Jan 16, 202512.4512.4512.4512.4511.43-
Jan 15, 202512.0512.0512.0512.0511.06-
Jan 14, 202512.0812.0812.0812.0811.09-
Jan 13, 202512.1112.1112.1112.1111.12-
Jan 10, 202512.3512.3512.3512.3511.34-
Jan 9, 202512.3012.3012.3012.3011.30-
Jan 8, 202512.6512.6512.6512.6511.62-
Jan 7, 202512.5812.5812.5812.5811.55-
Jan 6, 202512.1712.8212.1712.8211.7710
Jan 3, 202512.4112.4112.4112.4111.39-
Jan 2, 202512.6012.6012.6012.6011.57-
Dec 30, 202412.4812.4812.4812.4811.46-
Dec 27, 202412.5012.5012.5012.5011.4810,007
Dec 23, 202412.2712.2712.2712.2711.27-
Dec 20, 202412.2412.2412.2412.2411.24-
Dec 19, 202412.3212.3212.3212.3211.31-
Dec 18, 202412.6912.6912.6912.6911.65-
Dec 17, 202412.5212.5212.5212.5211.50-
Dec 16, 202413.3013.3013.3013.3012.21820
Dec 13, 202413.0813.0813.0813.0812.01-
Dec 12, 202413.1113.1113.1113.1112.04-
Dec 11, 202413.1913.3213.1913.2812.19150
Dec 10, 202413.1313.1913.1313.1912.11100
Dec 9, 202412.9212.9212.9212.9211.86-
Dec 6, 202412.4512.9112.4512.9111.8677
Dec 5, 202412.0412.5012.0412.5011.48125
Dec 4, 202412.0412.0412.0412.0411.06-
Dec 3, 202411.6811.6811.6811.6810.73-
Dec 2, 202411.6311.6311.6311.6310.68-
Nov 29, 202412.2812.2812.2812.2811.28-
Nov 28, 202412.0112.0112.0112.0111.03-
Nov 27, 202412.0212.0212.0212.0211.03-
Nov 26, 202412.6112.6112.6112.6111.58-
Nov 25, 202412.4712.4712.4712.4711.45280
Nov 22, 202412.2312.2312.2312.2311.23-
Nov 21, 202412.1112.1111.9911.9911.0150
Nov 20, 202412.3212.3212.3212.3211.31-
Nov 19, 202412.6012.6012.6012.6011.57-
Nov 18, 202412.7312.7312.7312.7311.69-
Nov 15, 202412.6012.6012.6012.6011.57-
Nov 14, 202412.3312.3312.3312.3311.32-
Nov 13, 202412.3812.4212.3812.4211.4050
Nov 12, 202412.5412.5412.5212.5211.4987
Nov 11, 202412.4612.4612.4612.4611.44-
Nov 8, 202412.9012.9012.9012.9011.85-
Nov 7, 202412.9012.9012.9012.9011.84-
Nov 6, 202412.6712.6712.6712.6711.64-
Nov 5, 202412.5612.5612.5012.5011.481,200
Nov 4, 202412.6512.6512.6512.6511.62-
Nov 1, 202412.4812.4812.4812.4811.46-
Oct 31, 202412.0612.0612.0612.0611.07-
Oct 30, 202412.2412.2412.2412.2411.24-
Oct 29, 202412.5012.5012.5012.5011.48-
Oct 28, 202412.6412.6412.6412.6411.60-
Oct 25, 202412.5312.5312.5312.5311.50-
Oct 24, 202412.3712.3712.3712.3711.36-
Oct 23, 202411.9511.9511.9511.9510.97-
Oct 22, 202411.8611.8611.8611.8610.89-
Oct 21, 202412.1412.1412.1412.1411.15-
Oct 18, 202411.9112.2211.9112.2211.2230
Oct 17, 202411.9112.0511.9112.0511.06330
Oct 16, 202411.8711.8711.8711.8710.90300
Oct 15, 202412.0012.1512.0012.1511.1550
Oct 14, 202411.8411.8411.8411.8410.87-
Oct 11, 202412.1012.1012.1012.1011.11-
Oct 10, 202412.2312.2312.2312.2311.23-
Oct 9, 202411.8811.8811.8811.8810.91-
Oct 8, 202411.9511.9511.9511.9510.97-
Oct 7, 202412.1112.1112.1112.1111.12-
Oct 4, 202411.8212.2611.8212.2611.251,140
Oct 3, 202412.1112.1112.1112.1111.12-
Oct 2, 202412.3412.3712.3412.3711.368
Oct 1, 202412.6312.6312.6312.6311.59-
Sep 30, 202413.3313.3312.6612.6611.63411
Sep 27, 202413.9614.4913.9614.4913.303,840
Sep 26, 202413.8313.8313.8313.8312.69-
Sep 25, 202413.7813.7813.7813.7812.65-
Sep 24, 202413.8513.8513.8513.8512.72-
Sep 23, 202413.4613.4613.4613.4612.36700
Sep 20, 202413.8013.8013.8013.8012.67-
Sep 19, 202413.6713.6713.6713.6712.55-
Sep 18, 202413.5813.5813.5813.5812.47-
Sep 17, 202413.5713.5713.5713.5712.46-
Sep 16, 202413.5113.5113.5113.5112.41-
Sep 13, 202413.4813.4813.4813.4812.38-
Sep 12, 202413.7913.7913.7913.7912.66-
Sep 11, 202413.6113.6113.6113.6112.50-
Sep 10, 202414.0514.0514.0514.0512.90-
Sep 9, 202414.0214.0214.0214.0212.87-
Sep 6, 202414.1714.1714.1714.1713.01-
Sep 5, 202414.4014.4014.3014.3013.13106
Sep 4, 202414.3414.3414.3414.3413.16-
Sep 3, 202414.9614.9614.9614.9613.74-
Sep 2, 202415.0415.0415.0415.0413.81-
Aug 30, 202415.0715.0715.0715.0713.84-
Aug 29, 202414.9614.9614.9614.9613.74-
Aug 28, 202415.0115.0115.0115.0113.78-
Aug 27, 202414.9114.9114.9114.9113.69-
Aug 26, 202414.9514.9514.9514.9513.73-
Aug 23, 202414.7014.7014.7014.7013.50-
Aug 22, 202414.9414.9414.9414.9413.725
Aug 21, 202414.6714.6714.6714.6713.47-
Aug 20, 202414.7014.8314.7014.8313.6223
Aug 19, 202414.4314.4314.4314.4313.2540
Aug 16, 202414.4414.5014.4414.5013.3125
Aug 15, 202414.0414.5414.0414.5413.35150
Aug 14, 202413.9413.9413.9413.9412.80-
Aug 13, 202413.9213.9213.8013.8012.67725
Aug 12, 202414.1214.1214.0314.0312.8825
Aug 9, 202414.1914.1914.1914.1913.03-
Aug 8, 202414.2014.2014.2014.2013.03-
Aug 7, 202414.0714.4614.0714.1813.02520
Aug 6, 202414.5114.5114.5114.5113.32-
Aug 5, 202414.1014.5214.1014.5213.3321
Aug 2, 202414.9814.9814.9814.9813.75-
Aug 1, 202415.4515.4515.4515.4514.19-
Jul 31, 202415.5715.5715.5715.5714.30-
Jul 30, 202415.6915.6915.6915.6914.40-
Jul 29, 202416.3216.3216.3216.3214.98-
Jul 26, 202416.6516.6516.6516.6515.29-
Jul 25, 202417.6017.6016.5216.5215.17200
Jul 24, 202418.4318.4318.1718.1716.68120
Jul 23, 202418.8618.8618.8618.8617.32-
Jul 22, 202418.5518.5518.5518.5517.03-
Jul 19, 202418.8718.8718.8718.8717.33-
Jul 18, 202418.5318.5318.5318.5317.02-
Jul 17, 202418.3718.3718.3718.3716.87-
Jul 16, 202418.5618.5618.5618.5617.04-
Jul 15, 202418.5618.5618.5618.5617.04-
Jul 12, 202418.6218.6218.6218.6217.10-
Jul 11, 202418.4918.4918.4918.4916.98-
Jul 10, 202417.8917.8917.8917.8916.43-
Jul 9, 202417.9217.9217.9217.9216.45-
Jul 8, 202417.9718.0017.9718.0016.53100
Jul 5, 202418.1718.1718.1718.1716.69-
Jul 4, 202418.3518.3518.3518.3516.85-
Jul 3, 202418.2218.4718.2218.4716.9655
Jul 2, 202418.4918.4918.4918.4916.98-
Jul 1, 202418.6818.6818.6818.6817.15-
Jun 28, 202418.4118.5018.4118.5016.9910
Jun 27, 202419.3119.3119.3119.3117.73-
Jun 26, 202419.2219.2219.2219.2217.65-
Jun 25, 202419.2619.2619.2619.2617.68-
Jun 24, 202419.1519.1519.1519.1517.5910
Jun 21, 202419.1419.1419.1419.1417.58-
Jun 20, 202419.0419.2019.0419.2017.63700
Jun 19, 202418.9919.0918.9919.0917.5350
Jun 18, 202419.0019.0019.0019.0017.44-
Jun 17, 202419.0319.0319.0319.0317.47-
Jun 14, 202419.5519.5519.5519.5517.95-
Jun 13, 202420.1120.1120.1120.1118.46-
Jun 12, 202420.0320.0320.0320.0318.39-
Jun 11, 202420.2620.2620.2620.2618.61-
Jun 10, 202420.1620.1620.1620.1618.51-
Jun 7, 202420.0820.0820.0820.0818.43-
Jun 6, 202420.1320.3220.1320.3218.6560
Jun 5, 202419.9919.9919.9919.9918.35-
Jun 4, 202420.0320.0320.0320.0318.40-
Jun 3, 202420.1820.3020.1820.3018.6459
May 31, 202420.5620.5620.5620.5618.87-
May 30, 202420.0920.0920.0920.0918.45150
May 29, 202420.5620.5620.5620.5618.87-
May 28, 202420.8320.8320.8320.8319.13-
May 27, 202420.5520.9220.5520.9219.20500
May 24, 202420.1520.5120.1520.5118.845
May 23, 202420.4120.4120.4120.4118.74-
May 22, 202420.3020.3020.3020.3018.64-
May 21, 202420.4820.4820.4820.4818.80-
May 20, 202420.9120.9120.9120.9119.19-
May 17, 202420.9520.9520.9520.9519.24-
May 16, 202421.3221.3221.3221.3219.57-
May 15, 202421.5021.5021.4721.4719.7140
May 14, 202420.9420.9420.9420.9419.23-
May 13, 202420.3920.3920.3920.3918.72-
May 10, 202420.2020.3920.2020.3918.72750
May 9, 202419.8319.8319.8319.8318.21-
May 8, 202420.0720.0720.0720.0718.43-
May 7, 202420.3320.3320.3320.3318.67-
May 6, 202420.6720.6720.1020.1018.4621
May 3, 202420.1120.1120.1020.1018.46180
May 2, 202420.9420.9420.9420.9419.2310

Related Tickers

A4N1.SG Polestar Automotive Holding UK PLC
0.9330
+3.21%
 
A4N.F Polestar Automotive Holding UK PLC
0.1300
-6.47%
 
PSNY Polestar Automotive Holding UK PLC
1.0600
+2.91%
 
NIO NIO Inc.
4.0300
+2.54%
 
TSLA Tesla, Inc.
287.21
+2.38%