Singapore markets closed

Stellantis N.V. (STLA.MI)

Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
12.27+0.06 (+0.47%)
At close: 05:36PM CEST
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
15 Jul 202211.7012.0811.6111.9611.9611,581,552
14 Jul 202211.9512.0811.5511.6911.6910,415,134
13 Jul 202212.1812.1811.8412.0012.0010,238,269
12 Jul 202212.0212.3312.0112.3012.3011,261,520
11 Jul 202212.1412.4612.1112.2012.208,626,651
08 Jul 202211.9912.4911.9512.4612.4613,180,717
07 Jul 202211.4212.0911.3612.0012.0014,373,601
06 Jul 202211.4511.5011.1911.2011.209,293,802
05 Jul 202211.6311.7411.1611.2411.2411,642,021
04 Jul 202211.8511.8911.4811.6011.606,107,231
01 Jul 202211.6311.9411.5011.7211.7210,328,930
30 Jun 202212.0012.0211.6311.7911.7914,512,586
29 Jun 202212.1312.3112.0912.1912.1912,427,900
28 Jun 202212.5412.7812.5112.5412.547,639,261
27 Jun 202212.4812.7712.2912.4212.429,393,955
24 Jun 202212.3012.4512.0712.4312.4312,342,250
23 Jun 202212.4612.5712.2112.2112.2110,255,053
22 Jun 202212.5612.6112.1412.4812.4811,676,761
21 Jun 202212.4112.7612.3812.7012.707,844,175
20 Jun 202212.3012.4312.1712.3912.397,581,801
17 Jun 202212.1412.4712.1312.2412.2418,533,131
16 Jun 202212.7412.8012.1012.1512.1514,611,301
15 Jun 202212.7512.8912.4912.8312.8311,332,648
14 Jun 202212.6612.6612.1812.4812.4810,537,828
13 Jun 202212.7212.7712.3712.4812.4814,372,229
10 Jun 202213.6113.6512.9412.9912.9915,037,945
09 Jun 202213.9014.0313.6513.7113.7110,113,779
08 Jun 202213.9414.1013.9014.0114.019,634,086
07 Jun 202213.9314.0413.7613.8913.897,108,409
06 Jun 202213.9814.1413.9014.0614.067,563,365
03 Jun 202214.2914.3513.7513.7913.7911,428,730
02 Jun 202214.2914.3214.1714.2614.266,171,646
01 Jun 202214.1314.5014.0114.1814.1815,541,300
31 May 202213.9214.1813.8013.9313.9337,176,304
30 May 202213.9014.0413.7914.0014.007,221,482
27 May 202213.8213.8713.6213.7513.759,327,762
26 May 202213.4013.7813.3213.7113.7110,918,350
25 May 202213.3313.3912.9213.3813.3812,973,796
24 May 202213.4313.5413.1313.1413.1416,671,957
23 May 202213.8813.9013.4113.5713.5712,594,588
20 May 202213.6814.0513.5113.5413.5418,384,165
19 May 202213.2913.4813.0213.4713.4712,962,051
18 May 202213.7913.8813.5013.5113.518,960,300
17 May 202213.7713.9013.5913.7313.7310,240,007
16 May 202213.7713.8613.5613.6813.689,695,769
13 May 202213.3313.7913.2713.7713.7715,173,714
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...