Singapore markets open in 1 hour 29 minutes

Stellantis N.V. (STLA.MI)

Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
15.12+0.03 (+0.23%)
At close: 05:41PM CET
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 202315.1615.2714.9915.1215.129,250,490
07 Feb 202315.1215.2215.0515.0915.098,866,682
06 Feb 202315.0515.1514.9115.0815.089,224,277
03 Feb 202315.0815.2714.9815.2015.2016,183,901
02 Feb 202314.6515.2114.5615.2115.2121,413,544
01 Feb 202314.4814.6314.3914.4914.4913,507,907
31 Jan 202313.9614.3813.8514.3814.3814,827,578
30 Jan 202314.2714.2713.9314.0214.0210,925,629
27 Jan 202314.1414.2314.0514.2014.209,375,416
26 Jan 202314.0214.1113.9214.0514.058,296,420
25 Jan 202313.9114.1313.8013.9213.9212,105,232
24 Jan 202314.0814.1513.8814.0214.027,526,207
23 Jan 202314.0514.1013.8914.0214.027,212,139
20 Jan 202314.0314.0513.7814.0214.0211,167,514
19 Jan 202314.1814.2113.9113.9113.9111,640,060
18 Jan 202314.4014.4614.2514.2714.278,387,240
17 Jan 202314.3314.4014.1014.3614.3610,429,807
16 Jan 202314.3114.4014.1214.3214.327,749,051
13 Jan 202314.7514.7514.1014.2314.2319,979,779
12 Jan 202314.7414.8714.5914.7714.7712,310,217
11 Jan 202314.7814.7914.5314.6514.658,356,208
10 Jan 202314.5814.7414.5014.6714.6710,380,755
09 Jan 202314.5414.6314.4714.5514.5510,394,010
06 Jan 202314.4214.4514.0214.4514.4510,476,856
05 Jan 202314.1014.4014.0614.3414.348,703,319
04 Jan 202313.8414.2013.7914.1914.1911,205,279
03 Jan 202313.6814.0013.6113.8313.8310,635,484
02 Jan 202313.3513.6613.3513.6513.655,995,743
30 Dec 202213.3513.4113.2613.2613.265,485,642
29 Dec 202213.0913.4213.0513.3813.386,912,019
28 Dec 202213.1613.2313.0713.1213.126,572,127
27 Dec 202213.3113.3313.1313.1613.163,239,781
23 Dec 202213.1213.2613.0613.1913.195,234,734
22 Dec 202213.6013.6213.0613.1213.1210,143,472
21 Dec 202213.3113.5513.2713.5413.547,446,576
20 Dec 202213.2913.3313.1813.2513.258,853,439
19 Dec 202213.3913.5413.3713.4713.477,028,870
16 Dec 202213.5313.6113.3313.3513.3518,077,490
15 Dec 202213.8013.8613.4613.5513.5514,317,406
14 Dec 202213.8013.9413.7713.8913.898,090,966
13 Dec 202213.8314.1113.6213.8013.8011,046,928
12 Dec 202213.6813.9113.6213.7813.786,973,217
09 Dec 202214.1214.1613.5713.7213.7217,653,946
08 Dec 202214.4414.4614.0814.0814.0812,257,326
07 Dec 202214.4914.6214.4114.4814.488,112,637
06 Dec 202214.5914.6714.4114.4514.457,935,913
05 Dec 202214.5714.6714.4814.6614.667,750,958
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...