ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

STLA Stellantis NV

26.27
0.64 (2.50%)
Last Updated: 12:41:57
Delayed by 15 minutes

STLA Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2024 25.63 0.23 0.91% 25.46 25.63 25.39 3,802,927
Feb 20 2024 25.40 -0.29 -1.13% 25.63 25.635 25.21 6,654,335
Feb 16 2024 25.69 -0.30 -1.15% 25.80 25.81 25.505 10,527,120
Feb 15 2024 25.99 1.60 6.56% 25.41 26.10 25.25 10,156,381
Feb 14 2024 24.39 0.40 1.67% 24.00 24.39 23.91 6,203,659
Feb 13 2024 23.99 -0.51 -2.08% 24.18 24.25 23.805 5,957,957
Feb 12 2024 24.50 0.09 0.37% 24.44 24.575 24.375 6,234,541
Feb 09 2024 24.41 0.36 1.50% 24.19 24.42 24.09 5,008,570
Feb 08 2024 24.05 0.54 2.30% 23.90 24.11 23.75 7,048,757
Feb 07 2024 23.51 0.48 2.08% 23.62 23.65 23.255 8,448,428
Feb 06 2024 23.03 0.46 2.04% 22.86 23.145 22.85 4,826,328
Feb 05 2024 22.57 -0.51 -2.21% 22.70 22.70 22.35 7,239,046
Feb 02 2024 23.08 0.24 1.05% 23.09 23.125 22.80 7,967,093
Feb 01 2024 22.84 0.88 4.01% 22.46 22.84 22.35 7,393,401
Jan 31 2024 21.96 0.09 0.41% 22.11 22.325 21.95 7,381,797
Jan 30 2024 21.87 0.61 2.87% 21.58 22.07 21.58 8,140,047
Jan 29 2024 21.26 0.05 0.24% 21.03 21.26 20.88 4,372,209
Jan 26 2024 21.21 0.06 0.28% 21.22 21.32 21.16 3,249,405
Jan 25 2024 21.15 0.06 0.28% 21.00 21.15 20.90 6,351,460
Jan 24 2024 21.09 -0.23 -1.08% 21.31 21.3475 21.04 5,573,838
Jan 23 2024 21.32 -0.01 -0.05% 21.26 21.35 21.13 3,572,891
Jan 22 2024 21.33 -0.29 -1.34% 21.51 21.565 21.31 4,129,254
Jan 19 2024 21.62 0.06 0.28% 21.43 21.62 21.345 6,115,175
Jan 18 2024 21.56 0.22 1.03% 21.61 21.66 21.38 3,596,740
Jan 17 2024 21.34 -0.40 -1.84% 21.31 21.35 21.19 7,922,362
Jan 16 2024 21.74 -0.56 -2.51% 21.42 21.74 21.375 8,069,376
Jan 12 2024 22.30 -0.46 -2.02% 22.50 22.645 22.23 4,460,184
Jan 11 2024 22.76 -0.08 -0.35% 22.96 23.00 22.53 3,349,568
Jan 10 2024 22.84 0.50 2.24% 22.62 22.855 22.59 4,105,250
Jan 09 2024 22.34 -0.41 -1.80% 22.46 22.52 22.33 2,961,975
Jan 08 2024 22.75 0.30 1.34% 22.41 22.76 22.375 3,860,269
Jan 05 2024 22.45 0.24 1.08% 22.28 22.71 22.28 3,897,850
Jan 04 2024 22.21 -0.04 -0.18% 22.34 22.505 22.21 3,120,154
Jan 03 2024 22.25 -0.80 -3.47% 22.42 22.45 22.16 5,757,588
Jan 02 2024 23.05 -0.27 -1.16% 23.11 23.24 23.00 4,421,820
Dec 29 2023 23.32 -0.13 -0.55% 23.46 23.53 23.31 2,116,468
Dec 28 2023 23.45 -0.14 -0.59% 23.52 23.555 23.415 2,246,945
Dec 27 2023 23.59 0.14 0.60% 23.50 23.66 23.49 2,034,717
Dec 26 2023 23.45 0.12 0.51% 23.39 23.59 23.33 1,880,066
Dec 22 2023 23.33 -0.09 -0.38% 23.48 23.58 23.30 3,781,363
Dec 21 2023 23.42 0.54 2.36% 23.22 23.43 23.10 6,859,053
Dec 20 2023 22.88 -0.46 -1.97% 23.12 23.31 22.865 5,324,385
Dec 19 2023 23.34 -0.11 -0.47% 23.23 23.42 23.215 3,768,832
Dec 18 2023 23.45 -0.01 -0.04% 23.47 23.63 23.4033 4,116,216
Dec 15 2023 23.46 -0.04 -0.17% 23.50 23.615 23.365 4,752,786
Dec 14 2023 23.50 0.55 2.40% 23.16 23.515 23.14 7,328,366
Dec 13 2023 22.95 0.33 1.46% 22.87 22.96 22.38 6,307,508
Dec 12 2023 22.62 0.08 0.35% 22.78 22.79 22.495 5,038,853
Dec 11 2023 22.54 -0.06 -0.27% 22.60 22.65 22.46 4,836,085
Dec 08 2023 22.60 0.05 0.22% 22.50 22.725 22.50 4,611,658
Dec 07 2023 22.55 0.01 0.04% 22.52 22.61 22.39 5,361,911
Dec 06 2023 22.54 0.55 2.50% 22.75 22.8986 22.53 7,313,446
Dec 05 2023 21.99 0.01 0.05% 21.79 22.107 21.755 4,484,836
Dec 04 2023 21.98 -0.03 -0.14% 21.78 22.085 21.775 6,690,851
Dec 01 2023 22.01 0.35 1.62% 21.77 22.02 21.69 5,450,101
Nov 30 2023 21.66 0.09 0.42% 21.91 21.93 21.64 7,461,831
Nov 29 2023 21.57 1.05 5.12% 21.49 21.76 21.3388 10,586,234
Nov 28 2023 20.52 0.10 0.49% 20.43 20.58 20.375 3,673,202
Nov 27 2023 20.42 -0.04 -0.20% 20.44 20.58 20.405 4,361,779
Nov 24 2023 20.46 0.32 1.59% 20.42 20.61 20.42 2,645,459

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com