Frankfurt - Delayed Quote EUR

Stellantis N.V. (8TI.F)

22.81 -0.41 (-1.79%)
At close: 8:51 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 23.10 23.34 22.81 22.81 22.81 3,831
Apr 24, 2024 23.53 23.53 23.22 23.22 23.22 1,030
Apr 23, 2024 23.17 23.40 23.17 23.38 23.38 3,312
Apr 22, 2024 1.55 Dividend
Apr 22, 2024 23.13 23.13 22.58 23.08 23.08 6,225
Apr 19, 2024 24.18 24.27 23.80 24.16 22.60 1,534
Apr 18, 2024 24.22 24.40 24.12 24.18 22.63 869
Apr 17, 2024 24.21 24.40 24.21 24.40 22.83 100
Apr 16, 2024 24.62 24.62 24.10 24.42 22.86 3,901
Apr 15, 2024 24.58 25.43 24.58 24.90 23.30 12,654
Apr 12, 2024 25.31 25.31 24.25 24.35 22.79 5,488
Apr 11, 2024 25.03 25.29 24.95 25.26 23.64 7,737
Apr 10, 2024 25.11 25.44 25.07 25.14 23.53 1,489
Apr 9, 2024 24.60 25.32 24.60 25.17 23.55 1,980
Apr 8, 2024 24.66 24.97 24.66 24.92 23.32 2,472
Apr 5, 2024 24.37 24.70 24.37 24.70 23.12 2,131
Apr 4, 2024 24.80 25.33 24.57 24.63 23.04 4,704
Apr 3, 2024 25.23 25.28 24.68 25.00 23.40 7,514
Apr 2, 2024 26.17 26.38 25.43 25.59 23.95 12,241
Mar 28, 2024 26.80 26.80 26.01 26.01 24.34 9,937
Mar 27, 2024 26.67 26.83 26.43 26.83 25.11 667
Mar 26, 2024 27.32 27.32 26.40 26.67 24.96 14,308
Mar 25, 2024 26.93 27.30 26.77 27.27 25.52 10,878
Mar 22, 2024 26.70 27.01 26.70 26.97 25.24 903
Mar 21, 2024 26.65 27.10 26.65 27.00 25.27 1,968
Mar 20, 2024 26.33 26.90 26.33 26.76 25.05 2,453
Mar 19, 2024 26.17 26.59 26.17 26.59 24.88 3,268
Mar 18, 2024 26.25 26.47 26.21 26.27 24.59 2,994
Mar 15, 2024 25.25 26.02 25.25 26.00 24.33 2,365
Mar 14, 2024 25.25 25.47 25.23 25.39 23.76 1,763
Mar 13, 2024 25.64 25.81 25.42 25.42 23.79 2,246
Mar 12, 2024 25.28 25.85 25.20 25.81 24.15 1,907
Mar 11, 2024 25.08 25.33 24.80 25.27 23.65 8,779
Mar 8, 2024 25.25 25.25 24.98 25.02 23.41 2,450
Mar 7, 2024 24.90 25.24 24.78 25.22 23.60 8,479
Mar 6, 2024 24.82 25.09 24.80 24.93 23.33 6,800
Mar 5, 2024 24.35 24.80 24.35 24.80 23.21 2,299
Mar 4, 2024 24.63 24.67 24.41 24.47 22.90 4,890
Mar 1, 2024 24.41 24.41 24.28 24.33 22.77 7,231
Feb 29, 2024 24.19 24.34 24.12 24.12 22.57 1,964
Feb 28, 2024 24.10 24.39 24.10 24.33 22.77 675
Feb 27, 2024 24.09 24.30 23.95 24.30 22.74 5,022
Feb 26, 2024 24.71 24.71 24.10 24.21 22.66 5,284
Feb 23, 2024 24.15 24.65 24.15 24.65 23.06 1,846
Feb 22, 2024 23.78 24.42 23.78 24.19 22.64 2,829
Feb 21, 2024 23.65 23.67 23.49 23.65 22.13 2,023
Feb 20, 2024 23.77 23.81 23.30 23.45 21.95 4,093
Feb 19, 2024 23.70 23.84 23.60 23.70 22.18 5,132
Feb 16, 2024 24.25 24.36 23.84 23.84 22.31 3,679
Feb 15, 2024 23.06 24.22 23.06 24.22 22.67 3,892
Feb 14, 2024 22.33 22.53 22.33 22.53 21.08 1,100
Feb 13, 2024 22.63 22.68 22.40 22.40 20.96 6,200
Feb 12, 2024 22.69 22.80 22.30 22.80 21.34 12,549
Feb 9, 2024 22.26 22.53 22.26 22.53 21.09 329
Feb 8, 2024 21.91 22.40 21.91 22.22 20.79 3,382
Feb 7, 2024 21.47 22.00 21.47 21.68 20.29 11,360
Feb 6, 2024 21.02 21.40 21.02 21.40 20.03 2,229
Feb 5, 2024 21.40 21.40 20.92 21.00 19.65 3,415
Feb 2, 2024 20.95 21.38 20.95 21.30 19.93 1,824
Feb 1, 2024 20.25 20.99 20.25 20.99 19.64 4,107
Jan 31, 2024 20.07 20.52 20.07 20.52 19.21 187
Jan 30, 2024 19.60 20.28 19.45 20.28 18.98 3,588
Jan 29, 2024 19.51 19.64 19.35 19.41 18.16 8,358
Jan 26, 2024 19.41 19.60 19.41 19.57 18.32 6,912
Jan 25, 2024 19.37 19.48 19.22 19.48 18.23 751
Jan 24, 2024 19.56 19.56 19.41 19.47 18.22 5,443
Jan 23, 2024 19.64 19.64 19.53 19.57 18.32 2,387
Jan 22, 2024 19.94 19.94 19.67 19.70 18.44 1,445
Jan 19, 2024 19.83 19.89 19.66 19.67 18.40 3,880
Jan 18, 2024 19.53 19.89 19.51 19.88 18.60 1,100
Jan 17, 2024 19.99 19.99 19.54 19.54 18.29 19,226
Jan 16, 2024 20.05 20.05 19.74 19.95 18.67 5,105
Jan 15, 2024 20.56 20.56 20.15 20.15 18.85 6,810
Jan 12, 2024 20.75 20.75 20.33 20.33 19.03 6,740
Jan 11, 2024 20.93 21.03 20.93 20.97 19.62 951
Jan 10, 2024 20.37 20.85 20.37 20.85 19.51 4,300
Jan 9, 2024 20.69 20.69 20.51 20.58 19.25 2,364
Jan 8, 2024 20.57 20.68 20.40 20.68 19.36 1,400
Jan 5, 2024 20.34 20.64 20.33 20.57 19.25 4,348
Jan 4, 2024 20.35 20.50 20.35 20.43 19.12 1,646
Jan 3, 2024 21.13 21.13 20.33 20.40 19.09 13,434
Jan 2, 2024 21.38 21.45 20.91 21.01 19.67 6,301
Dec 29, 2023 21.21 21.23 21.21 21.23 19.87 134
Dec 28, 2023 21.26 21.26 21.16 21.18 19.82 1,600
Dec 27, 2023 21.29 21.33 21.18 21.33 19.96 3,141
Dec 22, 2023 21.19 21.35 21.19 21.25 19.89 3,510
Dec 21, 2023 20.95 21.13 20.95 21.13 19.77 2,650
Dec 20, 2023 21.33 21.33 20.98 20.98 19.63 7,080
Dec 19, 2023 21.42 21.42 21.00 21.35 19.98 2,294
Dec 18, 2023 21.69 21.69 21.41 21.52 20.14 3,113
Dec 15, 2023 21.25 21.85 21.25 21.55 20.17 7,248
Dec 14, 2023 21.13 21.35 21.13 21.29 19.92 8,235
Dec 13, 2023 20.90 21.14 20.83 20.92 19.58 1,325
Dec 12, 2023 21.08 21.16 21.00 21.08 19.72 1,083
Dec 11, 2023 21.14 21.14 20.91 21.05 19.70 2,857
Dec 8, 2023 20.85 21.14 20.78 21.14 19.78 6,684
Dec 7, 2023 20.84 21.19 20.81 20.84 19.50 4,195
Dec 6, 2023 20.44 21.19 20.44 21.01 19.67 7,878
Dec 5, 2023 20.21 20.40 20.13 20.40 19.09 3,985
Dec 4, 2023 20.17 20.30 20.10 20.30 19.00 1,969
Dec 1, 2023 19.92 20.21 19.92 20.21 18.91 2,368
Nov 30, 2023 19.62 20.00 19.62 19.95 18.67 1,626
Nov 29, 2023 18.59 19.72 18.59 19.72 18.46 4,504
Nov 28, 2023 18.63 18.67 18.60 18.61 17.41 1,268
Nov 27, 2023 18.74 18.74 18.60 18.65 17.45 1,152
Nov 24, 2023 18.69 18.88 18.69 18.88 17.66 840
Nov 23, 2023 18.52 18.75 18.52 18.72 17.52 804
Nov 22, 2023 18.53 18.60 18.53 18.59 17.40 1,480
Nov 21, 2023 18.89 18.93 18.64 18.64 17.44 2,123
Nov 20, 2023 18.47 18.95 18.47 18.90 17.69 3,966
Nov 17, 2023 18.36 18.55 18.36 18.55 17.36 2,124
Nov 16, 2023 18.80 18.89 18.55 18.55 17.36 471
Nov 15, 2023 18.72 18.95 18.70 18.92 17.71 4,518
Nov 14, 2023 18.42 18.79 18.36 18.79 17.59 2,150
Nov 13, 2023 18.19 18.37 18.12 18.37 17.19 4,031
Nov 10, 2023 17.86 17.95 17.84 17.92 16.77 430
Nov 9, 2023 18.17 18.27 18.17 18.27 17.09 2,340
Nov 8, 2023 18.11 18.45 18.11 18.26 17.09 3,703
Nov 7, 2023 18.11 18.16 18.11 18.16 16.99 1,000
Nov 6, 2023 18.79 18.80 18.48 18.48 17.29 2,252
Nov 3, 2023 18.47 18.78 18.47 18.78 17.57 4,376
Nov 2, 2023 17.99 18.47 17.99 18.47 17.28 2,030
Nov 1, 2023 17.85 17.87 17.64 17.64 16.51 2,011
Oct 31, 2023 17.07 17.47 17.03 17.44 16.32 6,920
Oct 30, 2023 17.40 17.85 16.84 17.04 15.94 13,311
Oct 27, 2023 17.60 17.92 17.00 17.00 15.91 8,265
Oct 26, 2023 17.84 17.84 17.45 17.74 16.60 7,703
Oct 25, 2023 17.62 17.81 17.62 17.76 16.62 190
Oct 24, 2023 17.89 17.89 17.72 17.72 16.58 1,120
Oct 23, 2023 17.85 18.00 17.70 18.00 16.84 5,818
Oct 20, 2023 17.83 18.15 17.69 17.70 16.56 6,794
Oct 19, 2023 18.63 18.63 18.03 18.03 16.87 4,501
Oct 18, 2023 18.92 19.09 18.79 18.79 17.58 737
Oct 17, 2023 18.84 19.11 18.70 19.11 17.88 1,350
Oct 16, 2023 18.82 18.87 18.50 18.85 17.64 2,598
Oct 13, 2023 18.69 19.15 18.69 18.71 17.51 3,915
Oct 12, 2023 19.21 19.21 18.68 18.68 17.48 1,340
Oct 11, 2023 18.30 19.17 18.30 18.87 17.66 5,680
Oct 10, 2023 18.08 18.63 18.08 18.63 17.43 2,649
Oct 9, 2023 17.95 18.10 17.86 18.10 16.94 9,030
Oct 6, 2023 17.82 18.28 17.82 18.28 17.11 13,716
Oct 5, 2023 17.73 17.89 17.73 17.82 16.68 350
Oct 4, 2023 17.65 17.65 17.38 17.63 16.49 6,300
Oct 3, 2023 17.83 18.14 17.80 17.80 16.66 970
Oct 2, 2023 18.18 18.24 18.05 18.05 16.89 1,348
Sep 29, 2023 18.25 18.25 18.05 18.05 16.89 4,012
Sep 28, 2023 17.71 18.19 17.71 18.17 17.01 1,601
Sep 27, 2023 17.75 17.93 17.75 17.79 16.64 7,782
Sep 26, 2023 17.94 18.08 17.91 17.98 16.82 4,037
Sep 25, 2023 18.19 18.23 18.00 18.15 16.99 2,716
Sep 22, 2023 18.06 18.09 18.06 18.09 16.93 1,435
Sep 21, 2023 18.21 18.45 18.05 18.13 16.96 5,540
Sep 20, 2023 18.01 18.64 18.01 18.64 17.44 1,802
Sep 19, 2023 17.59 18.10 17.59 18.01 16.86 592
Sep 18, 2023 17.91 18.01 17.62 17.67 16.54 2,330
Sep 15, 2023 17.09 18.00 17.09 17.90 16.75 1,979
Sep 14, 2023 17.79 17.79 17.54 17.71 16.58 3,415
Sep 13, 2023 17.62 17.84 17.62 17.80 16.66 3,102
Sep 12, 2023 17.33 17.95 17.33 17.75 16.61 21,519
Sep 11, 2023 16.99 17.32 16.99 17.32 16.21 1,607
Sep 8, 2023 17.03 17.09 16.69 17.09 15.99 1,415
Sep 7, 2023 16.78 17.03 16.78 16.92 15.84 1,793
Sep 6, 2023 17.10 17.14 16.94 16.94 15.85 4,165
Sep 5, 2023 16.64 16.67 16.64 16.67 15.60 170
Sep 4, 2023 16.80 17.00 16.80 16.87 15.79 1,935
Sep 1, 2023 17.05 17.05 16.79 16.79 15.71 3,817
Aug 31, 2023 17.13 17.18 17.12 17.18 16.08 631
Aug 30, 2023 17.34 17.34 17.15 17.18 16.08 442
Aug 29, 2023 16.93 17.28 16.93 17.28 16.17 4,056
Aug 28, 2023 16.96 17.00 16.85 16.99 15.90 4,680
Aug 25, 2023 16.54 16.79 16.54 16.78 15.71 570
Aug 24, 2023 16.81 16.85 16.55 16.58 15.52 1,825
Aug 23, 2023 16.72 16.72 16.65 16.68 15.61 2,705
Aug 22, 2023 16.67 16.86 16.65 16.70 15.62 966
Aug 21, 2023 16.35 16.70 16.35 16.70 15.63 4,750
Aug 18, 2023 16.35 16.42 16.19 16.30 15.25 3,693
Aug 17, 2023 16.49 16.56 16.49 16.53 15.47 15,500
Aug 16, 2023 16.44 16.68 16.44 16.68 15.61 810
Aug 15, 2023 16.89 16.89 16.52 16.60 15.53 4,852
Aug 14, 2023 16.82 16.98 16.79 16.81 15.74 6,218
Aug 11, 2023 17.21 17.29 16.85 16.85 15.77 6,400
Aug 10, 2023 17.44 17.60 17.11 17.25 16.14 5,310
Aug 9, 2023 17.50 17.77 17.38 17.47 16.35 6,941
Aug 8, 2023 17.61 17.71 17.45 17.56 16.43 5,614
Aug 7, 2023 17.95 17.95 17.67 17.81 16.66 9,323
Aug 4, 2023 17.95 18.00 17.72 17.72 16.58 16,680
Aug 3, 2023 18.00 18.00 17.81 17.95 16.80 2,299
Aug 2, 2023 18.30 18.30 17.81 18.04 16.88 8,680
Aug 1, 2023 18.61 18.61 18.09 18.25 17.08 5,145
Jul 31, 2023 18.50 18.86 18.48 18.57 17.38 11,214
Jul 28, 2023 18.18 18.65 18.08 18.65 17.45 8,565
Jul 27, 2023 17.38 18.23 17.38 18.05 16.90 6,079
Jul 26, 2023 16.83 17.33 16.83 17.29 16.18 9,458
Jul 25, 2023 16.75 16.92 16.75 16.77 15.70 5,341
Jul 24, 2023 16.44 16.80 16.44 16.80 15.72 592
Jul 21, 2023 16.54 16.70 16.50 16.50 15.44 3,766
Jul 20, 2023 16.50 16.50 16.50 16.50 15.44 -
Jul 19, 2023 16.72 16.72 16.57 16.57 15.50 1,030
Jul 18, 2023 16.59 16.69 16.55 16.69 15.62 711
Jul 17, 2023 16.74 16.74 16.58 16.63 15.56 889
Jul 14, 2023 16.84 16.84 16.70 16.70 15.63 1,047
Jul 13, 2023 16.61 16.89 16.61 16.80 15.72 23,457
Jul 12, 2023 16.44 16.76 16.44 16.72 15.65 9,991
Jul 11, 2023 16.29 16.39 16.25 16.39 15.33 7,360
Jul 10, 2023 16.19 16.34 16.19 16.26 15.22 8,405
Jul 7, 2023 15.91 16.28 15.89 16.28 15.23 5,152
Jul 6, 2023 16.09 16.18 15.81 15.90 14.88 2,360
Jul 5, 2023 16.10 16.17 16.10 16.17 15.13 1,132
Jul 4, 2023 16.32 16.37 16.17 16.20 15.16 1,310
Jul 3, 2023 16.12 16.36 16.12 16.31 15.26 485
Jun 30, 2023 15.82 16.14 15.82 16.10 15.07 1,931
Jun 29, 2023 15.51 16.08 15.51 16.08 15.05 5,410
Jun 28, 2023 15.39 15.40 15.39 15.40 14.41 15
Jun 27, 2023 15.26 15.30 15.07 15.30 14.31 3,743
Jun 26, 2023 15.18 15.20 14.94 14.98 14.02 2,050
Jun 23, 2023 15.11 15.18 15.10 15.17 14.20 890
Jun 22, 2023 15.29 15.29 15.10 15.21 14.23 2,170
Jun 21, 2023 15.42 15.57 15.39 15.39 14.40 575
Jun 20, 2023 15.68 15.68 15.40 15.40 14.41 770
Jun 19, 2023 15.78 15.79 15.74 15.76 14.75 16,900
Jun 16, 2023 15.66 15.89 15.66 15.83 14.82 2,436
Jun 15, 2023 15.67 15.71 15.66 15.70 14.70 1,277
Jun 14, 2023 15.55 15.88 15.55 15.88 14.86 628
Jun 13, 2023 15.34 15.64 15.34 15.64 14.63 4,817
Jun 12, 2023 15.18 15.35 15.18 15.35 14.37 1,781
Jun 9, 2023 15.14 15.14 15.08 15.08 14.11 25
Jun 8, 2023 14.94 15.26 14.94 15.21 14.23 690
Jun 7, 2023 14.79 15.02 14.79 15.02 14.06 2,460
Jun 6, 2023 14.76 14.76 14.62 14.62 13.68 1,060
Jun 5, 2023 14.83 14.88 14.65 14.81 13.86 3,915
Jun 2, 2023 14.51 14.85 14.51 14.83 13.88 11,530
Jun 1, 2023 14.40 14.40 14.25 14.37 13.45 7,850
May 31, 2023 14.59 14.59 14.16 14.16 13.25 8,269
May 30, 2023 14.82 14.84 14.69 14.69 13.74 1,812
May 29, 2023 14.93 14.97 14.79 14.79 13.84 1,645
May 26, 2023 14.52 14.79 14.41 14.79 13.84 2,600
May 25, 2023 14.64 14.64 14.42 14.50 13.57 20,746
May 24, 2023 15.00 15.00 14.60 14.60 13.66 2,084
May 23, 2023 15.29 15.31 15.10 15.16 14.19 9,120
May 22, 2023 15.52 15.52 15.26 15.26 14.28 2,585
May 19, 2023 15.15 15.56 15.15 15.56 14.56 5,150
May 18, 2023 14.86 15.16 14.86 15.16 14.19 7,140
May 17, 2023 14.56 14.94 14.56 14.82 13.87 5,269
May 16, 2023 14.72 14.77 14.59 14.59 13.65 5,459
May 15, 2023 14.94 15.01 14.82 14.82 13.87 8,325
May 12, 2023 14.95 15.02 14.95 15.01 14.05 1,015
May 11, 2023 14.97 14.98 14.91 14.92 13.96 7,027
May 10, 2023 14.87 15.04 14.86 14.97 14.01 4,140
May 9, 2023 14.86 14.98 14.85 14.90 13.94 18,136
May 8, 2023 14.80 14.90 14.74 14.90 13.94 1,822
May 5, 2023 14.44 14.59 14.44 14.59 13.66 200
May 4, 2023 14.39 14.39 14.20 14.28 13.37 2,058
May 3, 2023 14.96 15.05 14.34 14.40 13.47 12,591
May 2, 2023 15.19 15.19 14.74 14.74 13.79 2,140
Apr 28, 2023 14.93 14.97 14.70 14.97 14.01 2,430
Apr 27, 2023 14.61 14.82 14.61 14.81 13.86 850
Apr 26, 2023 14.69 14.69 14.50 14.60 13.67 2,512
Apr 25, 2023 14.93 14.93 14.78 14.78 13.83 1,209

Related Tickers

RNLSY Renault SA
10.30
-0.77%
 
BY6.BE BYD Co Ltd
24.10
+1.22%
 
RNL.F Renault SA
47.93
+0.65%
 
RNO.PA Renault SA
48.00
-1.68%
 
BYDDF BYD Company Limited
25.96
+1.21%
 
XPEV XPeng Inc.
7.08
0.00%
 
TSLA Tesla, Inc.
170.18
+4.97%