Stellantis N.V. Common Shares (STLA)

13.52Last Price

+0.16 (1.20%)Change

Stellantis N.V. is a multinational automotive manufacturer formed through the merger of Fiat Chrysler Automobiles and PSA Group

The company designs, engineers, manufactures, and sells a diverse portfolio of vehicles across multiple brands, including well-known names such as Jeep, Ram, Peugeot, Citroën, and Fiat. Stellantis aims to deliver innovative and sustainable mobility solutions while catering to a wide range of customer preferences and market segments worldwide, focusing on electric vehicles, advanced technologies, and connectivity in the automotive industry.

Date Range:

2024-10-30 - 2025-01-30

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	13.65	13.71	13.34	13.52	9,739,019	13.52
1/29/2025	13.35	13.44	13.30	13.36	7,545,917	13.36
1/28/2025	13.58	13.58	13.19	13.35	15,081,849	13.35
1/27/2025	13.53	13.67	13.53	13.66	8,845,797	13.66
1/24/2025	13.47	13.50	13.37	13.41	8,345,960	13.41
1/23/2025	13.19	13.24	13.13	13.24	6,957,908	13.24
1/22/2025	13.20	13.22	13.11	13.11	8,184,167	13.11
1/21/2025	13.19	13.23	13.10	13.22	6,044,232	13.22
1/17/2025	13.01	13.13	12.81	12.88	9,125,913	12.88
1/16/2025	12.74	12.74	12.49	12.56	7,824,452	12.56
1/15/2025	12.70	12.81	12.64	12.75	6,856,483	12.75
1/14/2025	12.52	12.55	12.39	12.45	11,672,826	12.45
1/13/2025	12.28	12.36	12.22	12.33	7,317,350	12.33
1/10/2025	12.74	12.75	12.51	12.53	6,398,827	12.53
1/08/2025	12.84	12.85	12.71	12.77	9,259,146	12.77
1/07/2025	13.27	13.35	13.10	13.11	8,239,765	13.11
1/06/2025	13.08	13.23	12.97	13.00	12,111,694	13.00
1/03/2025	12.49	12.59	12.40	12.53	8,469,771	12.53
1/02/2025	12.96	13.02	12.76	12.78	8,666,976	12.78
12/31/2024	13.04	0.00	13.05	13.05	0	13.05
12/30/2024	13.11	13.13	12.98	13.04	8,081,525	13.04
12/27/2024	13.04	13.17	13.02	13.07	5,267,876	13.07
12/26/2024	13.00	13.13	12.97	13.02	4,528,859	13.02
12/24/2024	12.91	13.07	12.88	13.07	1,991,139	13.07
12/23/2024	12.73	12.92	12.72	12.91	5,562,720	12.91
12/20/2024	12.70	12.98	12.68	12.89	6,840,863	12.89
12/19/2024	13.03	13.07	12.80	12.85	5,889,445	12.85
12/18/2024	13.30	13.43	12.78	12.81	8,627,719	12.81
12/17/2024	13.40	13.49	13.31	13.35	12,271,816	13.35
12/16/2024	13.36	13.43	13.15	13.18	13,855,214	13.18
12/13/2024	13.99	14.00	13.85	13.95	9,559,835	13.95
12/12/2024	13.84	13.96	13.71	13.71	5,588,872	13.71
12/11/2024	13.92	13.93	13.74	13.83	8,750,949	13.83
12/10/2024	13.94	13.98	13.77	13.89	12,268,571	13.89
12/09/2024	13.92	14.08	13.70	13.73	10,851,555	13.73
12/06/2024	13.69	13.71	13.45	13.65	17,147,346	13.65
12/05/2024	13.29	13.39	13.19	13.24	11,725,720	13.24
12/04/2024	12.84	12.84	12.64	12.73	8,219,564	12.73
12/03/2024	12.59	12.63	12.51	12.51	12,516,545	12.51
12/02/2024	12.27	12.39	12.12	12.37	23,187,679	12.37
11/29/2024	13.00	13.23	12.99	13.20	4,756,249	13.20
11/27/2024	12.63	12.84	12.63	12.79	6,365,633	12.79
11/26/2024	12.93	12.94	12.57	12.61	14,665,595	12.61
11/25/2024	13.31	13.55	13.29	13.37	10,555,874	13.37
11/22/2024	12.73	13.17	12.73	13.05	12,220,837	13.05
11/21/2024	12.68	12.90	12.68	12.85	7,016,202	12.85
11/20/2024	12.91	12.93	12.79	12.85	7,113,737	12.85
11/19/2024	12.91	13.17	12.82	13.05	8,848,068	13.05
11/18/2024	13.25	13.44	13.24	13.39	4,524,144	13.39
11/15/2024	13.39	13.47	13.32	13.34	5,883,449	13.34
11/14/2024	13.45	13.61	13.34	13.37	9,044,946	13.37
11/13/2024	13.09	13.18	13.02	13.12	6,819,797	13.12
11/12/2024	13.34	13.40	13.21	13.30	5,830,480	13.30
11/11/2024	13.56	13.67	13.53	13.59	7,180,002	13.59
11/08/2024	13.44	13.46	13.27	13.40	8,197,884	13.40
11/07/2024	14.19	14.22	13.96	13.99	6,818,607	13.99
11/06/2024	13.67	13.93	13.44	13.87	24,312,641	13.87
11/05/2024	13.58	13.82	13.54	13.81	5,588,988	13.81
11/04/2024	13.80	13.88	13.66	13.69	6,346,423	13.69
11/01/2024	13.77	13.84	13.63	13.70	7,359,394	13.70
10/31/2024	13.70	13.79	13.53	13.62	7,388,691	13.62