Singapore markets closed

Stellantis N.V. (STLA.MI)

Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
14.59-0.01 (-0.10%)
As of 12:44PM CET. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202214.5714.6214.4814.5914.592,280,898
02 Dec 202214.8614.8914.4614.6014.6010,869,461
01 Dec 202215.0015.0714.8414.9114.9114,291,795
30 Nov 202214.7914.9314.7014.8914.8915,723,912
29 Nov 202214.6214.7614.3914.7114.718,943,265
28 Nov 202214.5714.6414.4714.5514.555,572,080
25 Nov 202214.6714.6814.5014.6514.654,629,453
24 Nov 202214.5014.7014.5014.6514.654,996,884
23 Nov 202214.7414.7414.4514.4614.466,889,669
22 Nov 202214.4514.7414.3914.6814.688,719,566
21 Nov 202214.4114.5514.3714.5414.546,841,134
18 Nov 202214.2514.4114.1914.4114.419,935,411
17 Nov 202214.3214.3914.0014.1114.118,112,234
16 Nov 202214.4814.5014.1614.2514.2510,218,861
15 Nov 202214.5414.6014.3914.5214.528,795,173
14 Nov 202214.2714.5314.2514.4114.418,631,613
11 Nov 202214.3014.3914.1314.2314.2310,016,185
10 Nov 202213.6314.1913.6114.1614.1611,647,808
09 Nov 202213.7113.7713.5513.7113.715,584,421
08 Nov 202213.6613.7513.5413.7113.716,347,157
07 Nov 202213.5213.7913.4413.7613.766,917,921
04 Nov 202213.2413.6913.1913.5613.5613,582,104
03 Nov 202213.6113.6313.0913.2913.2915,660,165
02 Nov 202213.9514.0313.7013.7313.7315,068,075
01 Nov 202213.7414.0713.7013.7913.7910,722,898
31 Oct 202213.6013.7213.4313.6613.667,809,232
28 Oct 202213.5013.5813.3213.5613.568,075,630
27 Oct 202213.6313.6913.4313.6313.638,560,541
26 Oct 202213.4813.6913.4313.6513.657,781,915
25 Oct 202213.6013.6413.2513.5313.539,098,592
24 Oct 202213.2313.6013.1013.4713.4713,799,416
21 Oct 202213.1013.1012.8313.0713.079,054,649
20 Oct 202212.9613.2412.8513.1713.179,200,454
19 Oct 202213.1213.1912.9712.9712.976,824,383
18 Oct 202212.9613.3012.9313.0213.0212,297,217
17 Oct 202212.6012.8912.4612.8112.818,222,013
14 Oct 202212.6112.7112.4112.5012.509,644,583
13 Oct 202212.1512.5211.9812.4912.4910,838,528
12 Oct 202212.2812.3011.9512.1912.1911,106,779
11 Oct 202212.1112.3211.8712.3212.329,623,999
10 Oct 202212.1312.4112.1012.1812.189,045,643
07 Oct 202212.4812.6312.2412.3012.309,175,837
06 Oct 202212.7212.8112.4812.5312.538,128,712
05 Oct 202212.8012.8512.3912.6212.6212,463,118
04 Oct 202212.7812.9412.6912.9312.9311,699,644
03 Oct 202212.1312.5111.9712.5112.519,471,228
30 Sept 202212.2912.4312.0612.2712.2710,169,498
29 Sept 202212.8712.9312.0512.2112.2116,977,425
28 Sept 202212.7012.8812.4712.8312.8311,150,967
27 Sept 202212.9013.0512.7412.8312.8310,252,304
26 Sept 202212.4012.9612.4012.7212.7210,150,594
23 Sept 202212.9613.0212.3512.4812.4813,543,361
22 Sept 202213.0613.3112.9813.0113.018,544,502
21 Sept 202213.1213.3312.9513.3313.336,910,648
20 Sept 202213.5713.7113.1213.2213.2213,546,841
19 Sept 202213.4513.6113.2413.5113.516,886,234
16 Sept 202213.4113.5813.2913.4013.4019,048,773
15 Sept 202213.5813.7713.5613.6813.688,404,248
14 Sept 202213.4613.7213.4513.6713.6711,346,666
13 Sept 202213.8013.9513.5313.5413.5410,912,849
12 Sept 202213.4813.7813.4513.7413.7411,457,955
09 Sept 202213.1913.5113.1613.2913.2910,817,476
08 Sept 202213.2213.2412.8613.1313.1312,143,622
07 Sept 202212.8913.1412.8713.1413.149,752,998
06 Sept 202212.8513.0612.7813.0013.0012,766,603
05 Sept 202213.0913.1912.8112.8312.8315,987,748
02 Sept 202213.2913.5213.1413.4713.4712,035,329
01 Sept 202213.2913.2912.7013.1313.1313,103,884
31 Aug 202213.7313.8013.3513.3513.3510,781,798
30 Aug 202213.8813.9713.5213.6213.6210,307,319
29 Aug 202213.6313.8313.4913.7613.766,505,989
26 Aug 202214.1814.3413.6813.7413.7413,731,714
25 Aug 202214.2514.3013.9514.0914.0910,161,956
24 Aug 202214.0414.2013.8014.1914.1910,843,809
23 Aug 202213.6714.1213.6414.0414.0412,286,103
22 Aug 202214.3714.3813.7113.8513.8511,980,241
19 Aug 202214.8314.8414.4214.4414.4410,311,180
18 Aug 202214.7014.9414.6814.8714.877,441,245
17 Aug 202215.0015.1014.6414.6414.6410,556,642
16 Aug 202214.9615.0014.8014.9014.9010,995,275
12 Aug 202214.7514.9314.7014.8314.8313,634,166
11 Aug 202214.7014.7614.5614.6914.697,311,994
10 Aug 202214.4014.6814.2614.6114.619,001,158
09 Aug 202214.8014.8414.3914.4114.4111,966,080
08 Aug 202214.4014.7914.3114.7814.7814,175,564
05 Aug 202214.2914.5914.2514.3314.339,001,478
04 Aug 202214.4814.7114.3214.3214.3213,562,461
03 Aug 202214.3314.4214.0014.4214.4215,285,395
02 Aug 202214.1414.2913.9614.2814.2814,546,655
01 Aug 202214.0514.3114.0114.0514.0511,197,564
29 Jul 202213.8513.9713.7213.9213.9213,107,465
28 Jul 202213.2013.6313.2013.5713.5717,843,373
27 Jul 202212.8513.0212.8012.9312.9310,498,094
26 Jul 202212.7812.9412.6712.7512.757,574,614
25 Jul 202212.6212.9112.4712.8512.8514,546,586
22 Jul 202212.6012.7112.3712.6512.6510,359,729
21 Jul 202212.5412.7112.3612.5712.5712,481,446
20 Jul 202212.7812.9012.3612.6412.6412,157,434
19 Jul 202212.0912.7812.0312.7212.7212,516,806
18 Jul 202212.1612.3312.0512.2512.259,922,342
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...