2m 2m 2m 2m 2m 2m 2m
STELLANTIS BR (STLA)
NYSE
$5.41+$0.0010 (+0.02%)
Price as of Aug 21, 2026 7:56 PM EDT- $15.7BMarket Cap
- -46.59%1-Year Change
- Auto ManufacturersIndustry
STELLANTIS BR (STLA)
$5.41+$0.0010 (+0.02%)
- 1 Month-6.40%Low Price$5.05High Price$6.01
- 3 Months-28.44%Low Price$5.05High Price$8.20
- 1 Year-46.59%Low Price$5.05High Price$12.12
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 5.34 | 5.46 | 5.34 | 5.41 | +2.85% | 23,181,800 |
08/20/2026 | 5.16 | 5.30 | 5.11 | 5.26 | -3.13% | 25,567,757 |
08/19/2026 | 5.29 | 5.47 | 5.27 | 5.43 | +7.52% | 32,579,728 |
08/18/2026 | 5.16 | 5.20 | 5.05 | 5.05 | -1.37% | 14,148,544 |
08/17/2026 | 5.29 | 5.29 | 5.10 | 5.12 | -4.48% | 24,878,984 |
08/14/2026 | 5.36 | 5.43 | 5.33 | 5.36 | -0.19% | 10,332,359 |
08/13/2026 | 5.47 | 5.49 | 5.30 | 5.37 | +0.37% | 13,779,234 |
08/12/2026 | 5.45 | 5.45 | 5.31 | 5.35 | -1.83% | 16,350,221 |
08/11/2026 | 5.51 | 5.55 | 5.44 | 5.45 | -2.33% | 15,448,489 |
08/10/2026 | 5.55 | 5.65 | 5.49 | 5.58 | +1.09% | 18,655,833 |
08/07/2026 | 5.46 | 5.59 | 5.41 | 5.52 | -0.54% | 30,783,681 |
08/06/2026 | 5.61 | 5.65 | 5.54 | 5.55 | -1.42% | 13,540,423 |
08/05/2026 | 5.75 | 5.76 | 5.61 | 5.63 | -3.92% | 18,650,937 |
08/04/2026 | 5.66 | 5.87 | 5.64 | 5.86 | +3.72% | 23,778,131 |
08/03/2026 | 5.90 | 5.94 | 5.59 | 5.65 | -1.91% | 23,771,962 |
07/31/2026 | 5.85 | 5.90 | 5.68 | 5.76 | -1.71% | 34,122,312 |
07/30/2026 | 5.70 | 5.89 | 5.58 | 5.86 | -2.50% | 42,068,430 |
07/30/2026 |
$0.37 Earnings | |||||
07/29/2026 | 5.95 | 6.13 | 5.92 | 6.01 | +4.34% | 34,501,103 |
07/28/2026 | 5.69 | 5.84 | 5.64 | 5.76 | +1.05% | 30,390,314 |
07/27/2026 | 5.63 | 5.71 | 5.58 | 5.70 | +0.18% | 23,814,566 |
07/24/2026 | 5.69 | 5.73 | 5.63 | 5.69 | -1.04% | 16,885,517 |
07/23/2026 | 5.73 | 5.76 | 5.68 | 5.75 | -0.86% | 16,434,216 |
07/22/2026 | 5.88 | 5.92 | 5.77 | 5.80 | +0.35% | 11,494,984 |
07/21/2026 | 5.64 | 5.81 | 5.63 | 5.78 | +0.52% | 10,155,996 |
07/20/2026 | 5.85 | 5.87 | 5.72 | 5.75 | -0.69% | 12,755,559 |
07/17/2026 | 5.86 | 5.93 | 5.78 | 5.79 | -2.85% | 13,947,446 |
07/16/2026 | 5.96 | 6.04 | 5.94 | 5.96 | +1.02% | 21,433,744 |
07/15/2026 | 5.89 | 5.95 | 5.83 | 5.90 | +3.69% | 21,008,873 |
07/14/2026 | 5.59 | 5.75 | 5.56 | 5.69 | +2.15% | 24,797,845 |
07/13/2026 | 5.65 | 5.75 | 5.54 | 5.57 | +1.27% | 20,414,802 |
07/10/2026 | 5.48 | 5.57 | 5.45 | 5.50 | +3.19% | 17,433,553 |
07/09/2026 | 5.32 | 5.36 | 5.25 | 5.33 | -1.30% | 25,501,608 |
07/08/2026 | 5.47 | 5.49 | 5.33 | 5.40 | -4.42% | 20,031,495 |
07/07/2026 | 5.81 | 5.83 | 5.65 | 5.65 | -2.59% | 13,763,734 |
07/06/2026 | 5.76 | 5.81 | 5.67 | 5.80 | -0.17% | 14,783,226 |
07/02/2026 | 5.89 | 5.93 | 5.79 | 5.81 | 0.00% | 20,118,213 |
07/01/2026 | 5.76 | 5.90 | 5.74 | 5.81 | +1.22% | 19,605,698 |
06/30/2026 | 5.60 | 5.76 | 5.60 | 5.74 | +3.05% | 17,827,936 |
06/29/2026 | 5.70 | 5.71 | 5.56 | 5.57 | -1.94% | 15,928,550 |
06/26/2026 | 5.63 | 5.75 | 5.61 | 5.68 | -1.05% | 18,045,792 |
06/25/2026 | 5.93 | 5.96 | 5.74 | 5.74 | -1.71% | 19,706,139 |
06/24/2026 | 5.90 | 6.00 | 5.83 | 5.84 | -2.01% | 20,857,395 |
06/23/2026 | 6.16 | 6.18 | 5.96 | 5.96 | -6.58% | 27,754,916 |
06/22/2026 | 6.30 | 6.51 | 6.30 | 6.38 | +0.63% | 18,478,628 |
06/18/2026 | 6.32 | 6.44 | 6.30 | 6.34 | -2.01% | 16,921,796 |
06/17/2026 | 6.72 | 6.79 | 6.47 | 6.47 | -2.56% | 23,084,134 |
06/16/2026 | 6.97 | 6.98 | 6.64 | 6.64 | -5.68% | 26,329,339 |
06/15/2026 | 7.28 | 7.30 | 7.02 | 7.04 | +2.47% | 21,954,975 |
06/12/2026 | 7.04 | 7.06 | 6.79 | 6.87 | -0.29% | 16,458,550 |
06/11/2026 | 6.57 | 6.91 | 6.55 | 6.89 | +4.87% | 21,107,198 |
06/10/2026 | 6.88 | 6.89 | 6.56 | 6.57 | -6.68% | 25,011,626 |
06/09/2026 | 7.19 | 7.28 | 6.89 | 7.04 | -0.56% | 18,137,249 |
06/08/2026 | 7.02 | 7.15 | 7.02 | 7.08 | -0.42% | 11,247,448 |
06/05/2026 | 7.36 | 7.40 | 7.08 | 7.11 | -3.79% | 13,984,457 |
06/04/2026 | 7.44 | 7.49 | 7.37 | 7.39 | +0.54% | 12,933,213 |
06/03/2026 | 7.37 | 7.42 | 7.32 | 7.35 | -4.30% | 11,640,020 |
06/02/2026 | 7.74 | 7.78 | 7.62 | 7.68 | -1.79% | 12,168,921 |
06/01/2026 | 7.82 | 7.85 | 7.68 | 7.82 | -2.01% | 12,673,749 |
05/29/2026 | 8.26 | 8.33 | 7.95 | 7.98 | -2.68% | 20,862,995 |
05/28/2026 | 8.04 | 8.24 | 8.02 | 8.20 | +0.49% | 15,303,036 |
05/27/2026 | 8.12 | 8.24 | 8.10 | 8.16 | +4.48% | 18,666,479 |
05/26/2026 | 7.77 | 7.89 | 7.77 | 7.81 | +2.63% | 19,876,955 |
05/22/2026 | 7.65 | 7.73 | 7.51 | 7.61 | +0.66% | 24,484,461 |
05/21/2026 | 7.18 | 7.65 | 6.97 | 7.56 | +0.40% | 47,895,099 |
05/20/2026 | 7.40 | 7.57 | 7.32 | 7.53 | +2.45% | 14,609,786 |
05/19/2026 | 7.37 | 7.43 | 7.32 | 7.35 | -0.81% | 12,800,048 |
05/18/2026 | 7.51 | 7.52 | 7.36 | 7.41 | -1.07% | 14,261,768 |
05/15/2026 | 7.60 | 7.64 | 7.43 | 7.49 | -4.46% | 15,752,074 |
05/14/2026 | 7.85 | 7.91 | 7.76 | 7.84 | +3.16% | 14,250,900 |
05/13/2026 | 7.31 | 7.65 | 7.24 | 7.60 | +2.70% | 19,577,252 |
05/12/2026 | 7.45 | 7.47 | 7.32 | 7.40 | -0.80% | 14,730,983 |
05/11/2026 | 7.60 | 7.62 | 7.45 | 7.46 | -3.62% | 16,973,493 |
05/08/2026 | 7.64 | 7.77 | 7.57 | 7.74 | +3.48% | 11,751,906 |
05/07/2026 | 7.62 | 7.62 | 7.46 | 7.48 | -2.35% | 15,715,140 |
05/06/2026 | 7.63 | 7.73 | 7.52 | 7.66 | +6.39% | 17,830,723 |
05/05/2026 | 7.14 | 7.26 | 7.08 | 7.20 | +1.69% | 12,251,041 |
05/04/2026 | 7.24 | 7.35 | 7.07 | 7.08 | -0.70% | 24,039,812 |
05/01/2026 | 7.30 | 7.38 | 7.02 | 7.13 | -2.06% | 28,489,553 |
04/30/2026 | 7.18 | 7.35 | 7.12 | 7.28 | -5.45% | 33,572,703 |
04/29/2026 | 7.77 | 7.81 | 7.68 | 7.70 | -2.04% | 17,407,985 |
04/28/2026 | 7.92 | 7.99 | 7.75 | 7.86 | -1.63% | 13,669,790 |
04/27/2026 | 8.13 | 8.17 | 7.97 | 7.99 | -0.87% | 11,529,895 |
04/24/2026 | 8.20 | 8.20 | 7.96 | 8.06 | -2.77% | 16,866,811 |
04/23/2026 | 8.49 | 8.55 | 8.22 | 8.29 | -2.47% | 17,263,551 |
04/22/2026 | 8.73 | 8.73 | 8.48 | 8.50 | -1.05% | 14,217,682 |
04/21/2026 | 8.77 | 8.83 | 8.55 | 8.59 | -1.15% | 13,045,273 |
04/20/2026 | 8.57 | 8.72 | 8.54 | 8.69 | +0.81% | 13,068,216 |
04/17/2026 | 8.52 | 8.81 | 8.52 | 8.62 | +5.77% | 22,059,725 |
04/16/2026 | 8.26 | 8.31 | 8.11 | 8.15 | -1.81% | 15,935,676 |
04/15/2026 | 8.42 | 8.43 | 8.27 | 8.30 | +1.72% | 23,123,921 |
04/14/2026 | 8.12 | 8.18 | 8.09 | 8.16 | +2.26% | 17,368,095 |
04/13/2026 | 7.85 | 7.98 | 7.80 | 7.98 | -0.75% | 20,461,419 |
04/10/2026 | 8.04 | 8.15 | 8.00 | 8.04 | +1.39% | 19,713,253 |
04/09/2026 | 7.70 | 7.99 | 7.65 | 7.93 | +2.19% | 27,463,392 |
04/08/2026 | 7.99 | 8.03 | 7.72 | 7.76 | +4.58% | 31,359,944 |
04/07/2026 | 7.50 | 7.50 | 7.27 | 7.42 | -0.80% | 25,022,841 |
04/06/2026 | 7.51 | 7.57 | 7.42 | 7.48 | -0.93% | 21,870,026 |
04/02/2026 | 7.44 | 7.63 | 7.36 | 7.55 | +1.62% | 31,199,817 |
04/01/2026 | 7.27 | 7.44 | 7.19 | 7.43 | +4.80% | 37,667,401 |