Singapore markets closed

Stellantis N.V. (STLA.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
20.30-0.12 (-0.61%)
As of 10:14AM CEST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202420.1420.3020.1420.3020.30291
21 May 202420.4120.4220.4120.4220.42-
20 May 202420.9220.9220.6420.6420.64-
17 May 202421.1021.1020.8220.8220.82-
16 May 202421.1821.1821.1421.1421.14-
15 May 202421.3821.4521.3721.3721.371,190
14 May 202421.0721.4721.0721.4721.4715
13 May 202420.3821.0720.3821.0721.07-
10 May 202420.1820.2720.1820.2320.23890
09 May 202420.0820.3019.9720.3020.30850
08 May 202420.0220.0219.8319.8319.83-
07 May 202420.3320.3320.1920.1920.19-
06 May 202420.3420.3420.2220.2220.22-
03 May 202420.0520.4320.0520.3920.392,955
02 May 202420.2020.2520.0120.0120.011,500
30 Apr 202422.8022.8022.1322.1322.13750
29 Apr 202423.3023.3023.2223.2223.22-
26 Apr 202423.2223.2223.0823.0823.08375
25 Apr 202423.4223.4222.9522.9522.95-
24 Apr 202423.5023.5023.2123.2123.21-
23 Apr 202423.3623.6723.3023.3023.30375
22 Apr 202423.2223.2923.1023.1023.10375
22 Apr 20241.54845 Dividend
19 Apr 2024------
18 Apr 2024------
17 Apr 2024------
16 Apr 2024------
15 Apr 202424.7125.2924.7124.9424.94375
12 Apr 202425.2125.2124.3324.3324.33-
11 Apr 202424.9925.1924.9925.1925.19-
10 Apr 202425.3825.3825.1825.1825.18-
09 Apr 202424.7325.0624.7325.0625.06375
08 Apr 202424.6324.8524.6324.8524.85-
05 Apr 202424.4224.5324.4224.5324.53-
04 Apr 202425.1525.1525.0325.0325.03-
03 Apr 202425.3625.3625.3625.3625.36-
02 Apr 202426.2526.2625.4725.4725.47522
28 Mar 202426.2926.2926.2926.2926.29-
27 Mar 202426.5826.6926.5826.6926.6990
26 Mar 202426.5826.5826.5826.5826.58-
25 Mar 202427.0527.1627.0527.1627.16-
22 Mar 202426.9026.9926.9026.9826.98450
21 Mar 202426.9926.9926.9926.9926.99-
20 Mar 202426.6026.6726.6026.6726.67-
19 Mar 202426.2426.5926.2426.5926.59-
18 Mar 202426.3426.4126.1726.1726.171,215
15 Mar 202426.0426.0426.0426.0426.04-
14 Mar 202425.4925.4925.3325.3325.33-
13 Mar 202425.9225.9225.4225.4225.42-
12 Mar 202425.2625.7525.2625.7525.75-
11 Mar 202425.0525.2925.0525.2925.29230
08 Mar 202425.2225.2225.0425.0425.04-
07 Mar 202424.8525.1724.8525.1725.17-
06 Mar 202424.8924.9624.8924.9624.96-
05 Mar 202424.4724.7424.3624.7424.7417
04 Mar 202424.3024.6124.3024.6124.61-
01 Mar 202424.3724.3924.3724.3924.39-
29 Feb 202424.1724.1724.1724.1724.17-
28 Feb 202423.9724.3623.9724.3624.36-
27 Feb 202424.1424.2524.1424.2524.25-
26 Feb 202424.6024.6024.6024.6024.60-
23 Feb 202424.3324.5824.3324.5824.58-
22 Feb 202423.9724.3923.9724.2624.26944
21 Feb 202423.5123.5123.5123.5123.51-
20 Feb 202423.7323.7323.4323.4323.43-
19 Feb 202423.7823.7823.7823.7823.78-
16 Feb 2024------
15 Feb 202422.9722.9722.9722.9722.97-
14 Feb 202422.3422.5522.3422.5522.55-
13 Feb 202422.6822.6822.4022.4022.40-
12 Feb 202422.6322.6922.6322.6922.69-
09 Feb 202422.2322.4422.2322.4422.44472
08 Feb 202421.8922.1621.8922.1622.16240
07 Feb 202421.7221.7221.6421.6421.64-
06 Feb 202421.4321.4321.4321.4321.43-
05 Feb 202421.4221.4221.0521.0521.05472
02 Feb 202421.0321.3321.0321.2321.2345
01 Feb 202420.7020.7020.7020.7020.70-
31 Jan 202420.2520.5120.2520.5120.5150
30 Jan 202419.5720.2519.5720.2520.25944
29 Jan 202419.5319.5319.4419.4419.44472
26 Jan 202419.3719.5219.3719.5219.52-
25 Jan 202419.4519.4519.4519.4519.45-
24 Jan 2024------
23 Jan 2024------
22 Jan 202419.6819.6819.6819.6819.68-
19 Jan 202419.9619.9619.6719.6719.67-
18 Jan 202419.5219.8219.5219.8219.82-
17 Jan 202419.6319.6319.5919.5919.59-
16 Jan 202419.8219.9219.8219.9219.92-
15 Jan 202420.3620.3620.3620.3620.36-
12 Jan 202420.6720.6720.4620.4620.46-
11 Jan 202420.9421.0520.6620.6620.6677
10 Jan 202420.6420.7320.6420.7320.73-
09 Jan 202420.6120.6120.5720.5720.57-
08 Jan 202420.4320.6020.4320.6020.60-
05 Jan 202420.2520.5220.2520.5220.52-
04 Jan 202420.4920.4920.4920.4920.49472
03 Jan 202421.1121.1120.4820.4820.48-
02 Jan 202421.3321.3321.1821.1821.18-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...