Milan - Delayed Quote EUR

Stellantis N.V. (STLAM.MI)

Compare
12.70 +0.03 (+0.25%)
At close: 5:39 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 28, 2024 12.83 12.87 12.49 12.70 12.70 11,344,276
Oct 25, 2024 12.60 12.72 12.34 12.67 12.67 13,783,319
Oct 24, 2024 12.43 12.93 12.41 12.56 12.56 21,852,099
Oct 23, 2024 12.10 12.52 12.07 12.38 12.38 24,010,337
Oct 22, 2024 11.89 12.04 11.86 12.02 12.02 10,820,476
Oct 21, 2024 12.19 12.30 11.91 11.93 11.93 12,095,973
Oct 18, 2024 11.96 12.31 11.96 12.18 12.18 17,604,125
Oct 17, 2024 12.04 12.13 11.91 11.96 11.96 10,475,085
Oct 16, 2024 11.76 12.05 11.72 12.01 12.01 11,870,352
Oct 15, 2024 12.22 12.22 11.83 12.00 12.00 13,214,497
Oct 14, 2024 11.94 12.10 11.79 12.04 12.04 12,352,480
Oct 11, 2024 12.21 12.21 11.60 11.86 11.86 23,993,413
Oct 10, 2024 12.22 12.22 12.04 12.19 12.19 10,329,550
Oct 9, 2024 12.04 12.25 11.89 12.22 12.22 10,977,878
Oct 8, 2024 12.07 12.24 11.96 11.99 11.99 11,012,165
Oct 7, 2024 12.20 12.23 11.94 12.21 12.21 10,892,059
Oct 4, 2024 11.84 12.28 11.81 12.12 12.12 18,096,301
Oct 3, 2024 12.31 12.31 11.76 11.91 11.91 24,297,537
Oct 2, 2024 12.40 12.65 12.36 12.41 12.41 15,059,122
Oct 1, 2024 12.53 12.63 12.36 12.43 12.43 25,726,553
Sep 30, 2024 13.60 13.72 12.33 12.41 12.41 76,152,756
Sep 27, 2024 14.00 14.59 14.00 14.55 14.55 16,492,007
Sep 26, 2024 13.86 14.08 13.85 13.99 13.99 12,591,218
Sep 25, 2024 13.88 13.97 13.68 13.78 13.78 10,894,411
Sep 24, 2024 14.06 14.14 13.84 13.99 13.99 14,547,713
Sep 23, 2024 13.50 13.78 13.45 13.78 13.78 13,169,788
Sep 20, 2024 13.68 13.72 13.46 13.47 13.47 24,140,661
Sep 19, 2024 13.87 14.26 13.85 13.95 13.95 16,095,526
Sep 18, 2024 13.60 13.77 13.58 13.66 13.66 10,216,884
Sep 17, 2024 13.59 13.78 13.52 13.64 13.64 10,801,906
Sep 16, 2024 13.54 13.74 13.49 13.59 13.59 8,537,527
Sep 13, 2024 13.46 13.74 13.41 13.61 13.61 11,864,908
Sep 12, 2024 13.86 13.87 13.38 13.51 13.51 15,952,740
Sep 11, 2024 13.68 13.93 13.50 13.62 13.62 12,948,548
Sep 10, 2024 14.01 14.16 13.36 13.68 13.68 21,696,026
Sep 9, 2024 14.10 14.18 13.98 14.06 14.06 8,511,955
Sep 6, 2024 14.23 14.44 14.03 14.06 14.06 10,699,153
Sep 5, 2024 14.45 14.67 14.29 14.29 14.29 10,481,610
Sep 4, 2024 14.25 14.55 14.21 14.53 14.53 10,788,030
Sep 3, 2024 15.02 15.11 14.47 14.61 14.61 12,394,447
Sep 2, 2024 15.08 15.11 14.74 15.02 15.02 9,399,269
Aug 30, 2024 15.17 15.27 15.01 15.14 15.14 17,403,639
Aug 29, 2024 15.01 15.16 14.94 15.15 15.15 6,666,163
Aug 28, 2024 15.06 15.10 14.94 14.99 14.99 8,273,657
Aug 27, 2024 14.95 15.29 14.94 15.02 15.02 9,264,016
Aug 26, 2024 14.99 15.05 14.91 14.93 14.93 5,406,405
Aug 23, 2024 14.82 15.04 14.81 14.97 14.97 9,052,691
Aug 22, 2024 14.89 14.95 14.72 14.74 14.74 8,052,865
Aug 21, 2024 14.74 14.99 14.74 14.88 14.88 8,253,432
Aug 20, 2024 14.79 14.96 14.72 14.73 14.73 11,454,452
Aug 19, 2024 14.40 14.80 14.40 14.73 14.73 10,605,882
Aug 16, 2024 14.47 14.63 14.31 14.37 14.37 12,131,369
Aug 14, 2024 14.07 14.25 13.98 14.10 14.10 9,544,337
Aug 13, 2024 13.95 13.99 13.69 13.88 13.88 12,485,369
Aug 12, 2024 14.11 14.17 13.97 13.98 13.98 8,981,450
Aug 9, 2024 14.30 14.40 13.98 14.06 14.06 8,319,337
Aug 8, 2024 14.10 14.25 13.98 14.24 14.24 11,812,807
Aug 7, 2024 14.21 14.49 14.03 14.24 14.24 13,932,422
Aug 6, 2024 14.52 14.55 14.00 14.17 14.17 13,162,664
Aug 5, 2024 14.17 14.47 14.08 14.30 14.30 15,259,641
Aug 2, 2024 14.93 14.95 14.33 14.68 14.68 17,239,386
Aug 1, 2024 15.32 15.50 15.14 15.19 15.19 11,177,101
Jul 31, 2024 15.44 15.68 15.28 15.40 15.40 11,684,362
Jul 30, 2024 15.56 15.94 15.42 15.49 15.49 12,209,407
Jul 29, 2024 16.24 16.28 15.46 15.63 15.63 20,258,647
Jul 26, 2024 16.62 16.64 16.04 16.17 16.17 16,472,184
Jul 25, 2024 16.66 17.09 15.96 16.67 16.67 27,893,601
Jul 24, 2024 18.20 18.33 18.09 18.26 18.26 9,472,522
Jul 23, 2024 18.89 19.17 18.26 18.38 18.38 9,424,527
Jul 22, 2024 18.65 18.89 18.65 18.81 18.81 6,438,554
Jul 19, 2024 18.78 18.87 18.46 18.58 18.58 11,001,404
Jul 18, 2024 18.78 19.29 18.65 19.01 19.01 10,311,610
Jul 17, 2024 18.44 18.69 18.28 18.66 18.66 6,830,492
Jul 16, 2024 18.49 18.56 18.31 18.49 18.49 6,687,127
Jul 15, 2024 18.63 18.69 18.51 18.66 18.66 4,700,960
Jul 12, 2024 18.62 18.73 18.52 18.64 18.64 6,276,745
Jul 11, 2024 18.54 18.62 18.36 18.56 18.56 5,976,344
Jul 10, 2024 18.10 18.48 17.98 18.48 18.48 7,838,408
Jul 9, 2024 17.94 18.21 17.80 18.07 18.07 7,066,116
Jul 8, 2024 18.00 18.29 17.87 18.02 18.02 6,751,389
Jul 5, 2024 18.35 18.49 18.02 18.11 18.11 6,570,531
Jul 4, 2024 18.41 18.41 18.11 18.30 18.30 5,473,232
Jul 3, 2024 18.21 18.42 18.07 18.32 18.32 10,352,354
Jul 2, 2024 18.48 18.49 17.90 18.21 18.21 10,526,848
Jul 1, 2024 18.86 19.02 18.57 18.63 18.63 7,179,008
Jun 28, 2024 18.62 18.64 18.21 18.47 18.47 12,109,294
Jun 27, 2024 19.17 19.22 18.47 18.54 18.54 12,919,774
Jun 26, 2024 19.27 19.43 19.13 19.34 19.34 10,363,221
Jun 25, 2024 19.31 19.54 19.24 19.37 19.37 9,466,645
Jun 24, 2024 19.10 19.51 19.08 19.39 19.39 7,772,719
Jun 21, 2024 18.96 19.31 18.89 19.03 19.03 26,619,037
Jun 20, 2024 18.95 19.24 18.94 19.07 19.07 12,095,138
Jun 19, 2024 19.02 19.22 18.94 18.98 18.98 8,975,549
Jun 18, 2024 19.21 19.25 18.95 19.03 19.03 10,027,156
Jun 17, 2024 18.97 19.21 18.82 18.98 18.98 10,226,842
Jun 14, 2024 19.58 19.72 18.56 18.82 18.82 19,993,667
Jun 13, 2024 20.20 20.20 19.54 19.66 19.66 14,714,341
Jun 12, 2024 20.08 20.28 19.77 20.22 20.22 8,116,352
Jun 11, 2024 20.28 20.41 19.91 20.08 20.08 7,425,820
Jun 10, 2024 19.81 20.25 19.69 20.25 20.25 8,603,926
Jun 7, 2024 20.34 20.38 19.97 20.19 20.19 8,264,948
Jun 6, 2024 20.35 20.42 20.17 20.31 20.31 7,638,276
Jun 5, 2024 20.02 20.40 19.97 20.18 20.18 8,736,333
Jun 4, 2024 20.01 20.16 19.82 19.93 19.93 9,379,341
Jun 3, 2024 20.55 20.67 20.14 20.14 20.14 8,382,788
May 31, 2024 20.50 20.59 20.17 20.20 20.20 14,042,598
May 30, 2024 20.15 20.67 20.15 20.48 20.48 7,302,774
May 29, 2024 20.70 20.72 20.15 20.33 20.33 9,064,648
May 28, 2024 20.95 21.07 20.51 20.70 20.70 7,835,643
May 27, 2024 20.66 20.92 20.59 20.85 20.85 6,556,174
May 24, 2024 20.25 20.62 20.20 20.55 20.55 6,501,788
May 23, 2024 20.50 20.78 20.33 20.36 20.36 8,797,884
May 22, 2024 20.32 20.47 20.05 20.40 20.40 7,883,599
May 21, 2024 20.55 20.56 20.36 20.43 20.43 8,584,429
May 20, 2024 20.85 20.91 20.64 20.67 20.67 6,315,054
May 17, 2024 21.07 21.10 20.73 20.79 20.79 10,343,298
May 16, 2024 21.25 21.31 20.91 21.17 21.17 7,724,937
May 15, 2024 21.53 21.56 21.22 21.38 21.38 7,642,030
May 14, 2024 21.15 21.57 21.04 21.47 21.47 12,997,362
May 13, 2024 20.40 21.12 20.33 21.03 21.03 13,203,091
May 10, 2024 20.21 20.43 20.08 20.28 20.28 7,140,469
May 9, 2024 19.92 20.31 19.90 20.23 20.23 7,991,078
May 8, 2024 20.22 20.22 19.65 19.80 19.80 17,242,995
May 7, 2024 20.34 20.39 20.13 20.20 20.20 8,726,182
May 6, 2024 20.44 20.44 20.08 20.23 20.23 7,443,108
May 3, 2024 20.20 20.46 19.99 20.33 20.33 14,105,198
May 2, 2024 20.85 20.88 19.90 19.98 19.98 28,799,572
Apr 30, 2024 22.89 23.02 20.84 20.88 20.88 28,459,495
Apr 29, 2024 23.28 23.33 22.92 23.23 23.23 7,255,340
Apr 26, 2024 23.19 23.33 23.05 23.05 23.05 11,608,213
Apr 25, 2024 23.30 23.59 22.76 22.89 22.89 10,823,572
Apr 24, 2024 23.49 23.58 23.22 23.27 23.27 9,249,350
Apr 23, 2024 23.17 23.73 23.10 23.31 23.31 12,197,084
Apr 22, 2024 1.55 Dividend
Apr 22, 2024 23.08 23.32 22.58 23.14 23.14 11,791,198
Apr 19, 2024 23.99 24.32 23.75 24.23 22.68 8,589,822
Apr 18, 2024 24.36 24.36 24.08 24.35 22.79 6,855,279
Apr 17, 2024 24.32 24.51 24.19 24.27 22.72 5,664,107
Apr 16, 2024 24.42 24.56 24.05 24.25 22.70 9,118,960
Apr 15, 2024 24.67 25.44 24.64 25.00 23.40 9,469,980
Apr 12, 2024 25.36 25.36 24.24 24.39 22.83 9,377,404
Apr 11, 2024 25.04 25.37 24.91 25.21 23.60 7,008,730
Apr 10, 2024 25.34 25.55 24.92 25.23 23.62 6,806,380
Apr 9, 2024 24.81 25.35 24.67 25.08 23.47 7,146,791
Apr 8, 2024 24.58 25.00 24.55 24.90 23.30 5,674,371
Apr 5, 2024 24.50 24.72 24.34 24.60 23.03 9,693,283
Apr 4, 2024 25.06 25.40 24.86 25.05 23.45 7,012,430
Apr 3, 2024 25.48 25.49 24.63 25.01 23.41 14,198,715
Apr 2, 2024 26.30 26.41 25.42 25.48 23.85 15,323,481
Mar 28, 2024 26.75 26.77 26.25 26.34 24.66 7,440,740
Mar 27, 2024 26.56 26.80 26.48 26.68 24.98 4,620,908
Mar 26, 2024 27.19 27.35 26.35 26.58 24.88 10,367,706
Mar 25, 2024 26.93 27.18 26.85 27.16 25.42 6,499,778
Mar 22, 2024 26.80 27.10 26.80 26.93 25.21 6,318,450
Mar 21, 2024 26.99 27.19 26.89 26.92 25.19 11,374,567
Mar 20, 2024 26.61 26.74 26.48 26.66 24.95 6,765,880
Mar 19, 2024 26.17 26.61 26.13 26.61 24.91 6,869,381
Mar 18, 2024 26.18 26.50 26.13 26.15 24.48 6,669,547
Mar 15, 2024 25.50 26.13 25.50 26.03 24.36 16,946,459
Mar 14, 2024 25.48 25.53 25.18 25.37 23.75 7,737,145
Mar 13, 2024 25.81 25.97 25.41 25.43 23.81 7,650,149
Mar 12, 2024 25.33 25.84 25.11 25.76 24.12 10,493,291
Mar 11, 2024 24.77 25.36 24.76 25.30 23.68 10,537,917
Mar 8, 2024 25.14 25.25 25.06 25.10 23.50 6,583,981
Mar 7, 2024 24.75 25.25 24.71 25.18 23.57 9,368,599
Mar 6, 2024 24.81 25.00 24.77 25.00 23.40 10,037,443
Mar 5, 2024 24.48 24.77 24.34 24.73 23.15 8,072,102
Mar 4, 2024 24.39 24.66 24.25 24.63 23.05 6,389,811
Mar 1, 2024 24.45 24.50 24.26 24.43 22.87 7,631,742
Feb 29, 2024 24.35 24.37 24.13 24.14 22.59 11,063,363
Feb 28, 2024 24.06 24.44 23.89 24.36 22.81 9,600,693
Feb 27, 2024 24.12 24.38 24.08 24.25 22.69 7,049,915
Feb 26, 2024 24.65 24.72 24.07 24.31 22.75 8,443,725
Feb 23, 2024 24.19 24.69 24.19 24.61 23.04 9,394,967
Feb 22, 2024 23.94 24.55 23.71 24.23 22.68 14,623,406
Feb 21, 2024 23.55 23.67 23.41 23.54 22.03 5,523,341
Feb 20, 2024 23.70 23.75 23.29 23.40 21.90 7,143,163
Feb 19, 2024 23.73 23.92 23.60 23.61 22.10 6,918,154
Feb 16, 2024 24.30 24.47 23.75 23.77 22.25 12,409,794
Feb 15, 2024 22.80 23.92 22.66 23.87 22.34 26,185,430
Feb 14, 2024 22.40 22.58 22.31 22.58 21.13 6,464,782
Feb 13, 2024 22.70 22.81 22.36 22.39 20.96 8,037,810
Feb 12, 2024 22.50 22.81 22.45 22.64 21.19 9,176,164
Feb 9, 2024 22.30 22.57 22.16 22.47 21.03 9,318,870
Feb 8, 2024 21.90 22.32 21.83 22.14 20.72 12,290,046
Feb 7, 2024 21.52 22.09 21.51 21.67 20.29 12,047,506
Feb 6, 2024 21.18 21.45 21.11 21.45 20.08 8,926,137
Feb 5, 2024 21.34 21.44 20.83 21.08 19.73 9,651,866
Feb 2, 2024 20.95 21.41 20.91 21.25 19.89 11,183,329
Feb 1, 2024 20.36 20.88 20.33 20.77 19.44 9,356,392
Jan 31, 2024 20.26 20.56 20.19 20.50 19.18 9,144,243
Jan 30, 2024 19.60 20.35 19.41 20.22 18.93 13,766,227
Jan 29, 2024 19.52 19.56 19.29 19.47 18.23 4,438,527
Jan 26, 2024 19.40 19.61 19.32 19.52 18.28 5,641,798
Jan 25, 2024 19.30 19.46 19.15 19.42 18.18 7,940,169
Jan 24, 2024 19.65 19.67 19.30 19.56 18.31 7,315,196
Jan 23, 2024 19.73 19.80 19.24 19.57 18.31 7,828,394
Jan 22, 2024 19.90 20.01 19.64 19.70 18.44 5,777,769
Jan 19, 2024 19.97 19.99 19.62 19.67 18.41 5,194,364
Jan 18, 2024 19.63 19.95 19.49 19.84 18.57 6,361,284
Jan 17, 2024 19.75 19.76 19.52 19.64 18.38 8,907,360
Jan 16, 2024 19.96 19.98 19.65 19.92 18.64 10,179,530
Jan 15, 2024 20.17 20.31 20.11 20.14 18.85 6,731,316
Jan 12, 2024 20.75 20.79 20.39 20.45 19.15 6,380,237
Jan 11, 2024 20.92 21.27 20.61 20.61 19.29 7,320,207
Jan 10, 2024 20.51 20.84 20.50 20.78 19.45 6,468,348
Jan 9, 2024 20.68 20.69 20.44 20.56 19.24 4,708,004
Jan 8, 2024 20.43 20.67 20.24 20.67 19.35 5,032,487
Jan 5, 2024 20.33 20.66 20.20 20.51 19.20 5,771,746
Jan 4, 2024 20.47 20.57 20.28 20.42 19.12 6,889,893
Jan 3, 2024 21.17 21.21 20.32 20.45 19.14 9,454,107
Jan 2, 2024 21.27 21.50 20.89 21.17 19.82 6,555,080
Dec 29, 2023 21.24 21.28 21.11 21.15 19.80 3,003,256
Dec 28, 2023 21.35 21.38 21.15 21.18 19.83 2,852,288
Dec 27, 2023 21.36 21.36 21.16 21.23 19.87 3,307,983
Dec 22, 2023 21.24 21.36 21.17 21.23 19.87 3,446,702
Dec 21, 2023 21.04 21.25 20.96 21.25 19.89 4,775,381
Dec 20, 2023 21.35 21.40 21.07 21.24 19.88 4,630,510
Dec 19, 2023 21.50 21.50 20.97 21.28 19.92 7,293,863
Dec 18, 2023 21.53 21.63 21.31 21.51 20.14 6,076,076
Dec 15, 2023 21.42 21.90 21.42 21.55 20.17 19,511,083
Dec 14, 2023 21.17 21.34 21.07 21.26 19.90 11,600,139
Dec 13, 2023 20.96 21.24 20.91 20.91 19.57 9,328,850
Dec 12, 2023 20.99 21.23 20.96 20.97 19.63 7,923,808
Dec 11, 2023 21.02 21.08 20.90 21.01 19.67 6,413,676
Dec 8, 2023 20.82 21.11 20.68 21.02 19.68 7,284,531
Dec 7, 2023 21.00 21.19 20.78 20.92 19.58 9,131,440
Dec 6, 2023 20.50 21.21 20.50 21.06 19.71 17,690,685
Dec 5, 2023 20.17 20.47 20.10 20.47 19.16 8,992,854
Dec 4, 2023 20.10 20.34 20.03 20.31 19.01 6,866,528
Dec 1, 2023 19.99 20.13 19.81 20.10 18.82 8,606,427
Nov 30, 2023 19.76 20.17 19.75 19.90 18.63 17,250,168
Nov 29, 2023 18.77 19.82 18.74 19.71 18.45 20,868,840
Nov 28, 2023 18.64 18.73 18.57 18.73 17.53 5,832,941
Nov 27, 2023 18.78 18.81 18.54 18.75 17.55 5,605,580
Nov 24, 2023 18.69 18.84 18.53 18.80 17.60 4,672,931
Nov 23, 2023 18.65 18.81 18.59 18.67 17.48 3,943,433
Nov 22, 2023 18.60 18.73 18.56 18.56 17.38 4,843,671
Nov 21, 2023 18.80 18.91 18.51 18.56 17.37 6,250,886
Nov 20, 2023 18.62 18.89 18.50 18.89 17.69 6,718,490
Nov 17, 2023 18.42 18.62 18.37 18.47 17.29 7,599,546
Nov 16, 2023 18.87 18.94 18.50 18.50 17.31 7,964,023
Nov 15, 2023 18.70 18.90 18.66 18.88 17.67 8,814,700
Nov 14, 2023 18.42 18.73 18.32 18.67 17.48 10,515,963
Nov 13, 2023 18.10 18.31 18.04 18.31 17.14 7,206,261
Nov 10, 2023 17.97 18.05 17.78 17.98 16.83 6,944,719
Nov 9, 2023 18.29 18.32 18.11 18.13 16.97 5,976,783
Nov 8, 2023 18.04 18.46 17.98 18.31 17.14 5,793,756
Nov 7, 2023 18.12 18.39 17.99 18.09 16.93 5,939,653
Nov 6, 2023 18.69 18.73 18.32 18.33 17.15 7,920,896
Nov 3, 2023 18.50 18.76 18.47 18.70 17.50 9,445,207
Nov 2, 2023 18.06 18.50 18.00 18.34 17.16 11,841,806
Nov 1, 2023 18.00 18.06 17.63 17.94 16.79 9,681,075
Oct 31, 2023 17.20 17.71 16.89 17.60 16.47 14,182,437
Oct 30, 2023 17.45 17.54 16.83 17.04 15.95 14,323,388

Related Tickers