2m 2m 2m 2m 2m 2m 2m
STELLANTIS BR (STLA)
NYSE
$3.86-$0.005 (-0.13%)
Price as of Nov 13, 2026 12:43 PM EST- $11.2BMarket Cap
- -63.65%1-Year Change
- Auto ManufacturersIndustry
STELLANTIS BR (STLA)
$3.86-$0.005 (-0.13%)
- 1 Month-11.87%Low Price$3.86High Price$4.72
- 3 Months-27.85%Low Price$3.86High Price$5.56
- 1 Year-63.65%Low Price$3.86High Price$12.12
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/12/2026 | 4.01 | 4.03 | 3.86 | 3.86 | -6.08% | 44,888,349 |
11/11/2026 | 4.20 | 4.21 | 4.09 | 4.11 | -3.52% | 39,315,788 |
11/10/2026 | 4.36 | 4.41 | 4.24 | 4.26 | -3.62% | 36,860,521 |
11/09/2026 | 4.48 | 4.51 | 4.40 | 4.42 | -0.23% | 44,862,452 |
11/06/2026 | 4.34 | 4.52 | 4.33 | 4.43 | -0.23% | 39,669,902 |
11/05/2026 | 4.66 | 4.69 | 4.38 | 4.44 | -4.52% | 43,818,494 |
11/04/2026 | 4.54 | 4.75 | 4.53 | 4.65 | +3.79% | 56,610,724 |
11/03/2026 | 4.68 | 4.68 | 4.45 | 4.48 | -5.08% | 40,090,265 |
11/02/2026 | 4.69 | 4.76 | 4.68 | 4.72 | +1.72% | 29,708,927 |
10/30/2026 | 4.57 | 4.64 | 4.52 | 4.64 | -1.28% | 27,865,247 |
10/29/2026 | 4.61 | 4.77 | 4.57 | 4.70 | +0.43% | 33,276,158 |
10/28/2026 | 4.58 | 4.83 | 4.54 | 4.68 | +13.04% | 119,524,473 |
10/28/2026 |
-$0.01 Earnings | |||||
10/27/2026 | 4.13 | 4.18 | 4.08 | 4.14 | +1.47% | 48,853,386 |
10/26/2026 | 4.09 | 4.14 | 4.06 | 4.08 | +0.49% | 33,667,971 |
10/23/2026 | 4.08 | 4.08 | 3.92 | 4.06 | -4.92% | 61,249,600 |
10/22/2026 | 4.16 | 4.30 | 4.15 | 4.27 | +1.18% | 34,689,475 |
10/21/2026 | 4.35 | 4.35 | 4.22 | 4.22 | -2.54% | 24,863,429 |
10/20/2026 | 4.26 | 4.37 | 4.23 | 4.33 | +0.93% | 24,094,378 |
10/19/2026 | 4.21 | 4.33 | 4.19 | 4.29 | -1.83% | 31,151,336 |
10/16/2026 | 4.45 | 4.50 | 4.34 | 4.37 | +0.46% | 32,633,014 |
10/15/2026 | 4.28 | 4.38 | 4.24 | 4.35 | +1.87% | 19,032,606 |
10/14/2026 | 4.34 | 4.37 | 4.24 | 4.27 | -4.04% | 30,641,587 |
10/13/2026 | 4.41 | 4.49 | 4.34 | 4.45 | +1.60% | 28,274,607 |
10/12/2026 | 4.50 | 4.51 | 4.38 | 4.38 | -2.23% | 22,848,835 |
10/09/2026 | 4.58 | 4.61 | 4.44 | 4.48 | -0.88% | 25,362,032 |
10/08/2026 | 4.43 | 4.53 | 4.40 | 4.52 | -1.95% | 29,255,498 |
10/07/2026 | 4.68 | 4.70 | 4.59 | 4.61 | 0.00% | 29,153,411 |
10/06/2026 | 4.53 | 4.63 | 4.52 | 4.61 | +2.67% | 29,793,260 |
10/05/2026 | 4.46 | 4.52 | 4.45 | 4.49 | +2.05% | 21,735,248 |
10/02/2026 | 4.49 | 4.54 | 4.36 | 4.40 | -6.18% | 42,882,856 |
10/01/2026 | 4.36 | 4.71 | 4.30 | 4.69 | +7.57% | 54,174,334 |
09/30/2026 | 4.52 | 4.52 | 4.36 | 4.36 | -1.58% | 29,046,125 |
09/29/2026 | 4.63 | 4.63 | 4.38 | 4.43 | -4.11% | 40,991,249 |
09/28/2026 | 4.74 | 4.75 | 4.59 | 4.62 | +0.43% | 28,687,828 |
09/25/2026 | 4.53 | 4.64 | 4.49 | 4.60 | +2.91% | 20,565,867 |
09/24/2026 | 4.67 | 4.68 | 4.46 | 4.47 | -3.25% | 34,886,566 |
09/23/2026 | 4.78 | 4.81 | 4.61 | 4.62 | -4.35% | 28,056,702 |
09/22/2026 | 4.91 | 4.94 | 4.80 | 4.83 | +0.42% | 18,095,225 |
09/21/2026 | 4.89 | 4.90 | 4.80 | 4.81 | -0.21% | 16,889,984 |
09/18/2026 | 4.90 | 4.93 | 4.76 | 4.82 | -4.55% | 36,673,665 |
09/17/2026 | 5.07 | 5.17 | 5.03 | 5.05 | +2.64% | 22,314,001 |
09/16/2026 | 5.07 | 5.08 | 4.88 | 4.92 | -3.72% | 34,553,147 |
09/15/2026 | 5.26 | 5.27 | 5.11 | 5.11 | -2.85% | 23,722,303 |
09/14/2026 | 5.23 | 5.30 | 5.20 | 5.26 | -2.59% | 19,950,079 |
09/11/2026 | 5.34 | 5.47 | 5.34 | 5.40 | +2.27% | 23,889,030 |
09/10/2026 | 5.27 | 5.30 | 5.23 | 5.28 | -0.19% | 15,282,906 |
09/09/2026 | 5.37 | 5.39 | 5.27 | 5.29 | -1.86% | 20,033,929 |
09/08/2026 | 5.55 | 5.56 | 5.37 | 5.39 | -3.06% | 17,991,664 |
09/04/2026 | 5.55 | 5.57 | 5.51 | 5.56 | +1.28% | 16,247,154 |
09/03/2026 | 5.35 | 5.52 | 5.31 | 5.49 | +4.17% | 18,728,784 |
09/02/2026 | 5.27 | 5.33 | 5.21 | 5.27 | -1.50% | 20,620,105 |
09/01/2026 | 5.38 | 5.41 | 5.31 | 5.35 | -2.55% | 19,568,486 |
08/31/2026 | 5.48 | 5.57 | 5.47 | 5.49 | +1.29% | 17,380,702 |
08/28/2026 | 5.47 | 5.49 | 5.37 | 5.42 | +2.65% | 23,915,119 |
08/27/2026 | 5.27 | 5.35 | 5.24 | 5.28 | +2.52% | 16,411,356 |
08/26/2026 | 5.27 | 5.29 | 5.14 | 5.15 | -2.09% | 19,740,211 |
08/25/2026 | 5.13 | 5.29 | 5.12 | 5.26 | +0.77% | 22,396,909 |
08/24/2026 | 5.26 | 5.30 | 5.14 | 5.22 | -3.51% | 25,920,251 |
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 |