Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Stellantis N.V. (8TI.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
15.10-0.12 (-0.79%)
At close: 09:05PM CET
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 202314.9615.1114.9215.1015.107,324
Feb 03, 202315.2115.2215.0015.2215.2212,924
Feb 02, 202314.6815.3014.6215.1915.192,268
Feb 01, 202314.3914.5514.3914.5514.552,750
Jan 31, 202313.9014.1813.8914.1814.181,923
Jan 30, 202314.3114.3114.0714.0714.071,504
Jan 27, 202314.0614.2014.0614.2014.2070
Jan 26, 202314.0014.0013.9513.9813.98750
Jan 25, 202313.9613.9613.8413.9013.901,259
Jan 24, 202314.1214.1214.0014.0014.001,034
Jan 23, 202314.0914.1113.9214.1114.112,625
Jan 20, 202313.9813.9813.8113.9413.94609
Jan 19, 202314.1414.1413.9513.9913.992,793
Jan 18, 202314.4014.4314.2014.2714.271,529
Jan 17, 202314.3014.3214.1314.3014.302,303
Jan 16, 202314.2714.4014.1514.3414.347,735
Jan 13, 202314.7814.7814.1514.2014.203,705
Jan 12, 202314.6514.8114.6514.8114.811,463
Jan 11, 202314.7714.7714.5514.6014.6012,950
Jan 10, 202314.4214.7014.3014.6814.684,560
Jan 09, 202314.4714.5714.4714.5314.533,253
Jan 06, 202314.4614.4814.1714.4814.481,164
Jan 05, 202314.1314.4014.1014.4014.404,947
Jan 04, 202313.8614.2413.8614.1514.156,056
Jan 03, 202313.7213.9513.7013.8513.853,710
Jan 02, 202313.2913.8613.2913.8613.861,154
Dec 30, 202213.3813.3813.3313.3313.33388
Dec 29, 202213.0713.3913.0713.3913.3910,400
Dec 28, 202213.1113.1713.1013.1013.101,475
Dec 27, 202213.2613.2613.1813.1813.18181
Dec 23, 202213.1013.2113.0913.2113.211,747
Dec 22, 202213.5113.5613.0913.0913.091,250
Dec 21, 202213.2913.2913.2913.2913.29-
Dec 20, 202213.2113.2713.1913.2713.271,200
Dec 19, 202213.4213.5113.4213.4213.426,764
Dec 16, 202213.5713.5713.3513.3513.355,363
Dec 15, 202213.6913.6913.5013.5013.505
Dec 14, 202213.7113.7113.7113.7113.71-
Dec 13, 202213.7814.0613.6913.6913.692,080
Dec 12, 202213.6913.8713.6713.8613.863,893
Dec 09, 202214.0714.0713.7413.7413.742,840
Dec 08, 202214.4214.4214.0614.0614.06377
Dec 07, 202214.4114.4814.4114.4814.48100
Dec 06, 202214.4914.5614.4914.5614.56600
Dec 05, 202214.6514.7214.6514.7214.721,050
Dec 02, 202214.8814.8814.6114.6114.612,076
Dec 01, 202214.9714.9714.9014.9514.951,030
Nov 30, 202214.7114.9514.7114.9514.952,000
Nov 29, 202214.4514.7014.4514.7014.705,950
Nov 28, 202214.4814.5914.4814.5814.582,389
Nov 25, 202214.5114.6214.5114.6214.625,620
Nov 24, 202214.4314.6614.4314.5914.59690
Nov 23, 202214.6714.6714.4614.4614.46200
Nov 22, 202214.4614.7414.4614.7414.741,016
Nov 21, 202214.2514.5014.2214.4914.49803
Nov 18, 202214.1714.3514.1714.3214.32250
Nov 17, 202214.2814.2814.0714.0714.07691
Nov 16, 202214.3614.3614.1814.1814.18630
Nov 15, 202214.4414.4814.3114.3114.313,290
Nov 14, 202214.5014.5214.2914.4014.408,004
Nov 11, 202214.2214.3414.1414.2014.204,355
Nov 10, 202213.5414.0213.5414.0214.022,808
Nov 09, 202213.5713.7513.5713.6313.631,100
Nov 08, 202213.7413.7413.6313.6313.638,200
Nov 07, 202213.8213.8213.5013.7913.791,819
Nov 04, 202213.3113.3813.2713.3813.381,387
Nov 03, 202213.4913.5913.1413.1813.184,205
Nov 02, 202213.9013.9713.7013.7013.70705
Nov 01, 202213.7413.9613.7413.9213.92160
Oct 31, 202213.6513.6513.4913.4913.49500
Oct 28, 202213.4813.6713.3913.6713.67704
Oct 27, 202213.5113.6113.5113.6113.61150
Oct 26, 202213.4013.6413.4013.6413.641,610
Oct 25, 202213.5313.5313.4913.4913.49200
Oct 24, 202213.0913.5113.0913.5113.511,900
Oct 21, 202213.0013.0012.8913.0013.00630
Oct 20, 202212.8912.8912.8912.8912.89-
Oct 19, 202213.1013.2212.9412.9412.942,784
Oct 18, 202212.9013.1112.9013.1113.11217
Oct 17, 202212.5112.8612.4712.8612.862,691
Oct 14, 202212.6512.6912.4712.5012.504,440
Oct 13, 202212.0912.5312.0912.5312.532,563
Oct 12, 202212.3012.3012.1512.1512.153,093
Oct 11, 202212.1912.1911.8711.8711.872,110
Oct 10, 202212.2112.3012.2012.2012.202,450
Oct 07, 202212.4812.5312.3012.3412.34600
Oct 06, 202212.7612.7812.5112.5612.563,048
Oct 05, 202212.7912.7912.4712.4712.47130
Oct 04, 202212.7512.9012.7012.8012.806,821
Oct 03, 202212.0812.2411.9912.2412.245,973
Sep 30, 202212.1712.3612.1112.2112.212,685
Sep 29, 202212.8112.8112.2012.2012.201,013
Sep 28, 202212.7412.7912.5412.7912.792,094
Sep 27, 202212.8112.8112.6712.6712.6761
Sep 26, 202212.4312.7512.4312.7512.75567
Sep 23, 202212.9612.9612.4012.4812.482,883
Sep 22, 202213.0913.0913.0913.0913.09-
Sep 21, 202213.1113.2713.1113.2713.271,232
Sep 20, 202213.5513.6113.1613.1613.16453
Sep 19, 202213.3513.3513.3213.3213.3279
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement