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

Cboe UK EUR

Stellantis N.V. (STLAMM.XC)

Compare
7.61
-0.41
(-5.11%)
As of 11:02:07 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20257.927.947.607.617.617,875
Apr 10, 20259.019.018.018.028.0217,712
Apr 9, 20258.398.398.398.398.39-
Apr 8, 20258.398.398.398.398.39-
Apr 7, 20258.298.638.068.398.3934,245
Apr 4, 20259.219.258.798.798.796,344
Apr 3, 20259.9710.309.979.989.9810,881
Apr 2, 202510.1910.2410.1210.2310.237,276
Apr 1, 202510.1910.3410.1910.3310.334,390
Mar 31, 202510.1510.1510.0910.1210.127,049
Mar 28, 202510.7910.8010.7910.8010.801,455
Mar 27, 202510.9010.9110.7210.7810.786,430
Mar 26, 202511.5511.5511.5511.5511.55961
Mar 25, 202511.3711.4311.3711.4311.43985
Mar 24, 202511.2011.4011.1811.3811.3819,553
Mar 21, 202511.2311.3211.0211.1411.1443,659
Mar 20, 202511.5011.5011.2311.2611.266,157
Mar 19, 202511.6211.6611.6211.6311.638,712
Mar 18, 202511.6711.6711.5911.6011.602,828
Mar 17, 202511.3411.4811.3411.4411.449,431
Mar 14, 202511.0311.3111.0211.2911.298,081
Mar 13, 202510.9611.1610.9310.9910.9916,306
Mar 12, 202511.4111.4511.1311.2811.2818,618
Mar 11, 202511.9011.9011.2311.2311.238,115
Mar 10, 202511.7412.0311.7312.0312.039,178
Mar 7, 202511.8211.8211.5311.5611.566,670
Mar 6, 202511.8711.8711.6411.8411.8416,992
Mar 5, 202511.5012.0011.3911.6711.6739,102
Mar 4, 202511.9011.9010.9210.9410.9421,118
Mar 3, 202512.4512.4512.4512.4512.45893
Feb 28, 202512.8912.8912.8912.8912.89-
Feb 27, 202512.8912.8912.8912.8912.89-
Feb 26, 202512.8812.8912.8612.8912.892,140
Feb 25, 202513.4913.4913.4913.4913.49-
Feb 24, 202513.4913.4913.4913.4913.49-
Feb 21, 202513.4913.4913.4913.4913.4956
Feb 20, 202513.1013.1013.1013.1013.10-
Feb 19, 202513.1013.1013.1013.1013.10-
Feb 18, 202513.1013.1013.1013.1013.10-
Feb 17, 202513.1013.1013.1013.1013.10-
Feb 14, 202513.1013.1013.1013.1013.10-
Feb 13, 202513.1013.1013.1013.1013.10-
Feb 12, 202513.1013.1013.1013.1013.10-
Feb 11, 202513.1013.1013.1013.1013.10-
Feb 10, 202513.1013.1013.1013.1013.10-
Feb 7, 202513.1013.1013.1013.1013.10-
Feb 6, 202513.1013.1013.1013.1013.10-
Feb 5, 202513.1013.1013.1013.1013.10-
Feb 4, 202513.1013.1013.1013.1013.10-
Feb 3, 202513.1013.1013.1013.1013.10-
Jan 31, 202513.1013.1013.1013.1013.10-
Jan 30, 202513.1013.1013.1013.1013.10922
Jan 29, 202512.7612.7612.7612.7612.76-
Jan 28, 202512.7612.7612.7612.7612.7657
Jan 27, 202512.6812.6812.6812.6812.68-
Jan 24, 202512.6812.6812.6812.6812.68-
Jan 23, 202512.6812.6812.6812.6812.6890
Jan 22, 202512.6412.6412.6412.6412.6463
Jan 21, 202512.6012.6012.6012.6012.60-
Jan 20, 202512.6012.6012.6012.6012.60-
Jan 17, 202512.6012.6012.6012.6012.60-
Jan 16, 202512.6012.6012.6012.6012.60-
Jan 15, 202512.6012.6012.6012.6012.60-
Jan 14, 202512.6012.6012.6012.6012.60-
Jan 13, 202512.6012.6012.6012.6012.60-
Jan 10, 202512.6012.6012.6012.6012.60-
Jan 9, 202512.6012.6012.6012.6012.60-
Jan 8, 202512.6012.6012.6012.6012.60-
Jan 7, 202512.6012.6012.6012.6012.60-
Jan 6, 202512.6012.6012.6012.6012.60-
Jan 3, 202512.6012.6012.6012.6012.60-
Jan 2, 202512.6012.6012.6012.6012.60-
Dec 31, 202412.6012.6012.6012.6012.60-
Dec 30, 202412.6012.6012.6012.6012.60-
Dec 27, 202412.4512.6012.4512.6012.60365
Dec 24, 202412.2312.2312.2312.2312.23-
Dec 23, 202412.2312.2312.2312.2312.23-
Dec 20, 202412.2312.2312.2312.2312.23950
Dec 19, 202412.8612.8612.8612.8612.86-
Dec 18, 202412.8612.8612.8612.8612.86-
Dec 17, 202412.6712.8612.6712.8612.861,817
Dec 16, 202412.7612.7612.7112.7112.711,794
Dec 13, 202413.3113.3113.3113.3113.31-
Dec 12, 202413.4113.4113.3113.3113.311,648
Dec 11, 202413.1313.1313.1313.1313.13-
Dec 10, 202413.1313.1313.1313.1313.13120
Dec 9, 202413.0813.1013.0413.0913.093,793
Dec 6, 202412.7813.0812.7812.8312.831,792
Dec 5, 202412.2212.6012.2212.6012.608,030
Dec 4, 202412.2412.2612.0012.2312.2315,310
Dec 3, 202411.9912.0311.9311.9411.94974
Dec 2, 202411.5211.7711.4411.7311.735,845
Nov 29, 202412.4112.4112.4112.4112.41-
Nov 28, 202412.4212.4212.4112.4112.411,797
Nov 27, 202411.9112.0611.9112.0012.006,957
Nov 26, 202412.3412.3812.1812.2412.248,330
Nov 25, 202412.6112.8412.6112.8412.845,139
Nov 22, 202412.0712.0712.0712.0712.07-
Nov 21, 202412.1112.1512.0712.0712.071,980
Nov 20, 202412.2812.2812.2812.2812.28935
Nov 19, 202412.7412.7412.7412.7412.74-
Nov 18, 202412.7412.7412.7412.7412.74-
Nov 15, 202412.7412.7412.7412.7412.74-
Nov 14, 202412.7412.7412.7412.7412.74-
Nov 13, 202412.7412.7412.7412.7412.74-
Nov 12, 202412.7412.7412.7412.7412.74885
Nov 11, 202413.2313.2313.2313.2313.23-
Nov 8, 202413.2313.2313.2313.2313.23-
Nov 7, 202413.2313.2313.2313.2313.23-
Nov 6, 202412.8413.3312.8413.2313.232,413
Nov 5, 202412.6812.6812.6812.6812.68-
Nov 4, 202412.6812.6812.6812.6812.68-
Nov 1, 202412.7512.7512.6812.6812.681,738
Oct 31, 202412.4812.6212.4312.6212.624,196
Oct 30, 202412.3112.3111.9911.9911.991,866
Oct 29, 202412.3912.3912.3912.3912.39735
Oct 28, 202412.6012.6012.6012.6012.60834
Oct 25, 202412.5312.6612.5312.6612.661,231
Oct 24, 202412.8312.8312.8112.8112.811,007
Oct 23, 202412.4412.5012.3912.3912.395,954
Oct 22, 202411.9112.0311.9112.0312.032,798
Oct 21, 202412.1912.1912.0212.0312.034,072
Oct 18, 202412.1812.1812.1812.1812.18908
Oct 17, 202412.0212.1011.9411.9411.949,204
Oct 16, 202411.7712.0211.7712.0212.022,858
Oct 15, 202411.9112.0111.9112.0012.002,636
Oct 14, 202411.8612.0911.8612.0612.0617,626
Oct 11, 202412.0812.0811.7111.8811.888,130
Oct 10, 202412.1412.1512.0912.1512.152,100
Oct 9, 202411.9812.2111.9812.1812.186,289
Oct 8, 202412.1512.1511.9711.9711.972,003
Oct 7, 202411.9612.0611.9612.0612.063,529
Oct 4, 202412.0812.1612.0812.1612.164,080
Oct 3, 202412.2312.2311.8611.9311.932,914
Oct 2, 202412.5912.5912.4012.4012.406,586
Oct 1, 202412.5612.5612.4112.4212.421,990
Sep 30, 202413.6213.6212.7212.7212.725,474
Sep 27, 202414.5314.5314.4614.4614.461,482
Sep 26, 202414.0614.0613.9314.0314.031,378
Sep 25, 202414.0014.0014.0014.0014.00-
Sep 24, 202413.9914.0013.9914.0014.00897
Sep 23, 202413.6313.6313.6213.6213.621,880
Sep 20, 202414.1114.1114.1114.1114.11-
Sep 19, 202414.1114.1114.1114.1114.11765
Sep 18, 202413.6713.6713.6713.6713.67-
Sep 17, 202413.6713.6713.6713.6713.67789
Sep 16, 202413.5513.7113.5513.7113.712,408
Sep 13, 202413.7013.7013.7013.7013.70-
Sep 12, 202413.7113.7113.7013.7013.70671
Sep 11, 202413.6813.6913.5613.5613.561,132
Sep 10, 202413.7113.7113.6413.6413.64881
Sep 9, 202414.1014.1014.0714.0714.071,489
Sep 6, 202414.0714.0714.0714.0714.07322
Sep 5, 202415.1015.1015.1015.1015.10-
Sep 4, 202415.1015.1015.1015.1015.10-
Sep 3, 202415.1015.1015.1015.1015.10-
Sep 2, 202415.1015.1015.1015.1015.10-
Aug 30, 202415.1015.1015.1015.1015.10-
Aug 29, 202415.0815.1015.0815.1015.10812
Aug 28, 202415.0415.0414.9715.0015.001,419
Aug 27, 202415.0015.0015.0015.0015.00-
Aug 23, 202414.9915.0114.9815.0015.002,084
Aug 22, 202414.9214.9214.9214.9214.92183
Aug 21, 202414.7214.7214.7214.7214.72-
Aug 20, 202414.7214.7214.7214.7214.72-
Aug 19, 202414.7614.7614.7214.7214.7267
Aug 16, 202414.0214.0214.0214.0214.02-
Aug 15, 202414.0214.0214.0214.0214.02-
Aug 14, 202414.0214.0214.0214.0214.02-
Aug 13, 202414.0214.0214.0214.0214.02-
Aug 12, 202414.0414.0414.0214.0214.022
Aug 9, 202414.1714.1714.1714.1714.17-
Aug 8, 202414.0814.1814.0714.1714.171,267
Aug 7, 202414.8814.8814.8814.8814.88-
Aug 6, 202414.8814.8814.8814.8814.88-
Aug 5, 202414.8814.8814.8814.8814.88-
Aug 2, 202414.7914.8814.7914.8814.881,544
Aug 1, 202415.1815.1915.1815.1915.191,065
Jul 31, 202415.5615.5915.4615.4615.461,407
Jul 30, 202415.7715.7715.7715.7715.77-
Jul 29, 202415.7415.7715.7415.7715.77944
Jul 26, 202416.6616.6616.6616.6616.66-
Jul 25, 202416.3116.8316.1716.6616.6610,305
Jul 24, 202418.6418.6418.6418.6418.64-
Jul 23, 202418.6418.6418.6418.6418.64-
Jul 22, 202418.6418.6418.6418.6418.64-
Jul 19, 202418.6418.6418.6418.6418.64393
Jul 18, 202419.0419.1919.0419.1319.13778
Jul 17, 202418.3218.4118.3218.4118.41214
Jul 16, 202418.3718.5518.3718.5418.541,100
Jul 15, 202418.5818.5818.5818.5818.58-
Jul 12, 202418.5818.5818.5818.5818.58-
Jul 11, 202418.5818.5818.5818.5818.58280
Jul 10, 202418.0518.0518.0518.0518.05-
Jul 9, 202417.9618.1617.9618.0518.053,284
Jul 8, 202418.0118.0117.9417.9417.94710
Jul 5, 202418.0718.0718.0718.0718.0759
Jul 4, 202418.1318.1318.1318.1318.13610
Jul 3, 202418.3518.3518.3518.3518.35125
Jul 2, 202418.0518.0518.0518.0518.05100
Jul 1, 202418.9918.9918.6518.6518.653,315
Jun 28, 202418.4318.5218.2918.4218.425,952
Jun 27, 202418.6818.8018.5218.5218.529,583
Jun 26, 202419.3819.3819.3619.3619.361,116
Jun 25, 202419.4319.5019.4319.5019.50461
Jun 24, 202419.3119.4419.3119.4419.44610
Jun 21, 202419.1619.2519.1519.2519.259,683
Jun 20, 202419.1119.1119.1119.1119.11-
Jun 19, 202419.1619.2019.1119.1119.114,677
Jun 18, 202419.1219.1319.1019.1019.10423
Jun 17, 202419.1419.1418.9518.9518.95421
Jun 14, 202419.6119.6418.6218.8418.845,665
Jun 13, 202420.1520.1519.5919.6219.623,115
Jun 12, 202419.8420.1919.8420.1820.183,495
Jun 11, 202419.9720.0319.9620.0320.03816
Jun 10, 202419.7820.2119.7820.2020.201,978
Jun 7, 202420.0020.0120.0020.0120.01678
Jun 6, 202420.1920.1920.1920.1920.19-
Jun 5, 202420.2020.3220.1920.1920.191,845
Jun 4, 202419.8920.1319.8520.1320.13642
Jun 3, 202420.2420.2420.2420.2420.24-
May 31, 202420.5220.5220.1920.2420.244,308
May 30, 202420.4920.6520.4420.4520.457,382
May 29, 202420.6420.6720.2220.3120.315,660
May 28, 202420.8320.8320.6020.7020.706,669
May 24, 202420.4820.6120.4320.5420.549,416
May 23, 202420.6120.7220.4320.4320.435,884
May 22, 202420.3920.3920.3520.3820.381,532
May 21, 202420.4220.4320.4220.4320.43644
May 20, 202420.7520.7520.7520.7520.75532
May 17, 202420.8620.8620.7720.8320.831,852
May 16, 202421.1621.1621.1221.1221.12877
May 15, 202421.2821.4821.2821.4821.482,010
May 14, 202421.1821.1821.1821.1821.18552
May 13, 202420.9121.0520.9121.0521.051,590
May 10, 202420.3820.3820.3720.3720.371,069
May 9, 202420.0020.2919.9320.2920.295,207
May 8, 202419.9519.9719.7819.8019.804,202
May 7, 202420.2320.2320.1820.2020.202,580
May 3, 202420.2720.2720.2520.2520.25554
May 2, 202421.1921.1921.1921.1921.19-
May 1, 202421.1921.1921.1921.1921.19-
Apr 30, 202422.8022.8521.1921.1921.195,668
Apr 29, 202423.1623.1623.1623.1623.1697
Apr 26, 202422.9622.9622.9622.9622.96-
Apr 25, 202423.4923.5722.8222.9622.968,508
Apr 24, 202423.4823.4823.2623.2623.261,476
Apr 23, 202423.4023.5023.3523.3523.352,173
Apr 22, 2024 1.55 Dividend
Apr 22, 202422.9323.0722.9323.0723.071,027
Apr 19, 202423.8424.3123.8424.3122.75934
Apr 18, 202424.4324.4324.4324.4322.87-
Apr 17, 202424.3824.4324.3824.4322.87833
Apr 16, 202425.2325.2325.2325.2323.62-
Apr 15, 202425.2325.2325.2325.2323.62-
Apr 12, 202425.2325.2325.2325.2323.62-
Apr 11, 202425.2325.2325.2325.2323.62326