MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
STLA — Stellantis N.V.
NYSEStellantis N.V.
$4.52
-0.09(-1.95%)
- O
- 4.43
- H
- 4.53
- L
- 4.40
- V
- 29.19M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$4.52
Period Return-51.71%
Period High$12.22
Period Low$4.30
Avg Daily Volume18.65M
Total Trading Days365
STLA — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $4.43 | $4.53 | $4.40 | $4.52 | $-0.09 | -1.95% | 29,192,815 | $4.48 | $4.40 $4.53 |
| Oct 7, 2026 | $4.68 | $4.70 | $4.59 | $4.61 | +$0.00 | +0.00% | 29,153,412 | $4.62 | $4.59 $4.70 |
| Oct 6, 2026 | $4.53 | $4.63 | $4.52 | $4.61 | +$0.12 | +2.67% | 29,793,261 | $4.59 | $4.52 $4.63 |
| Oct 5, 2026 | $4.46 | $4.52 | $4.45 | $4.49 | +$0.09 | +2.05% | 21,735,248 | $4.48 | $4.45 $4.52 |
| Oct 2, 2026 | $4.49 | $4.54 | $4.36 | $4.40 | $-0.29 | -6.18% | 42,882,857 | $4.42 | $4.36 $4.54 |
| Oct 1, 2026 | $4.36 | $4.71 | $4.30 | $4.69 | +$0.33 | +7.57% | 54,174,335 | $4.49 | $4.30 $4.71 |
| Sep 30, 2026 | $4.52 | $4.52 | $4.36 | $4.36 | $-0.07 | -1.58% | 29,046,126 | $4.41 | $4.36 $4.52 |
| Sep 29, 2026 | $4.63 | $4.63 | $4.38 | $4.43 | $-0.19 | -4.11% | 41,005,955 | $4.45 | $4.38 $4.63 |
| Sep 28, 2026 | $4.74 | $4.75 | $4.59 | $4.62 | +$0.02 | +0.43% | 28,687,829 | $4.64 | $4.59 $4.75 |
| Sep 25, 2026 | $4.53 | $4.64 | $4.49 | $4.60 | +$0.13 | +2.91% | 20,565,868 | $4.58 | $4.49 $4.64 |
| Sep 24, 2026 | $4.67 | $4.68 | $4.46 | $4.47 | $-0.15 | -3.25% | 34,886,566 | $4.54 | $4.46 $4.68 |
| Sep 23, 2026 | $4.78 | $4.81 | $4.61 | $4.62 | $-0.21 | -4.35% | 28,064,628 | $4.68 | $4.61 $4.81 |
| Sep 22, 2026 | $4.91 | $4.94 | $4.80 | $4.83 | +$0.02 | +0.42% | 18,099,146 | $4.85 | $4.80 $4.94 |
| Sep 21, 2026 | $4.89 | $4.90 | $4.80 | $4.81 | $-0.01 | -0.21% | 16,889,984 | $4.85 | $4.80 $4.90 |
| Sep 18, 2026 | $4.90 | $4.93 | $4.76 | $4.82 | $-0.23 | -4.55% | 36,673,666 | $4.83 | $4.76 $4.93 |
| Sep 17, 2026 | $5.07 | $5.17 | $5.03 | $5.05 | +$0.13 | +2.64% | 22,314,001 | $5.09 | $5.03 $5.17 |
| Sep 16, 2026 | $5.07 | $5.08 | $4.88 | $4.92 | $-0.19 | -3.72% | 34,553,147 | $4.99 | $4.88 $5.08 |
| Sep 15, 2026 | $5.26 | $5.27 | $5.11 | $5.11 | $-0.15 | -2.85% | 23,689,941 | $5.18 | $5.11 $5.27 |
| Sep 14, 2026 | $5.23 | $5.30 | $5.20 | $5.26 | $-0.14 | -2.59% | 19,898,530 | $5.25 | $5.20 $5.30 |
| Sep 11, 2026 | $5.34 | $5.47 | $5.34 | $5.40 | +$0.12 | +2.27% | 23,889,030 | $5.42 | $5.34 $5.47 |
| Sep 10, 2026 | $5.27 | $5.30 | $5.23 | $5.28 | $-0.01 | -0.19% | 15,282,907 | $5.27 | $5.23 $5.30 |
| Sep 9, 2026 | $5.37 | $5.39 | $5.27 | $5.29 | $-0.10 | -1.86% | 20,033,929 | $5.32 | $5.27 $5.39 |
| Sep 8, 2026 | $5.55 | $5.56 | $5.37 | $5.39 | $-0.17 | -3.06% | 17,991,664 | $5.43 | $5.37 $5.56 |
| Sep 4, 2026 | $5.55 | $5.57 | $5.51 | $5.56 | +$0.07 | +1.28% | 16,247,155 | $5.55 | $5.51 $5.57 |
| Sep 3, 2026 | $5.35 | $5.52 | $5.31 | $5.49 | +$0.22 | +4.17% | 18,728,784 | $5.44 | $5.31 $5.52 |
| Sep 2, 2026 | $5.27 | $5.33 | $5.21 | $5.27 | $-0.08 | -1.50% | 20,591,451 | $5.26 | $5.21 $5.33 |
| Sep 1, 2026 | $5.38 | $5.41 | $5.31 | $5.35 | $-0.14 | -2.55% | 19,568,487 | $5.35 | $5.31 $5.41 |
| Aug 31, 2026 | $5.48 | $5.57 | $5.47 | $5.49 | +$0.07 | +1.29% | 17,380,702 | $5.51 | $5.47 $5.57 |
| Aug 28, 2026 | $5.47 | $5.49 | $5.37 | $5.42 | +$0.14 | +2.65% | 23,915,120 | $5.41 | $5.37 $5.49 |
| Aug 27, 2026 | $5.27 | $5.35 | $5.24 | $5.28 | +$0.13 | +2.52% | 16,409,683 | $5.29 | $5.24 $5.35 |