Stellantis NV

STLAM
🏛️ uk →
8.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 7.96 8.15 7.83 8.00 7.4M
2025-09-25 8.20 8.38 7.98 8.00 8.4M
2025-09-24 8.38 8.35 8.15 8.48 7.6M
2025-09-23 8.24 8.53 8.21 8.48 6.3M
2025-09-22 8.39 8.39 8.14 8.48 8.1M
2025-09-19 8.46 8.82 8.44 8.48 17.0M
2025-09-18 8.46 8.51 8.22 8.38 7.1M
2025-09-17 8.19 8.39 8.10 8.20 11.7M
2025-09-16 8.16 8.33 7.96 8.11 7.3M
2025-09-15 7.98 8.17 7.84 8.11 6.7M
2025-09-12 8.16 8.15 7.89 7.47 9.4M
2025-09-11 7.49 8.16 7.45 7.47 7.2M
2025-09-10 7.63 7.68 7.41 7.47 7.4M
2025-09-09 7.61 7.76 7.60 7.63 5.4M
2025-09-08 7.76 7.84 7.48 7.63 5.1M
2025-09-05 7.78 7.98 7.60 7.77 4.9M
2025-09-04 7.84 7.85 7.65 7.75 6.6M
2025-09-03 8.09 8.26 7.79 7.81 4.2M
2025-09-02 8.22 8.39 8.01 8.03 5.2M
2025-09-01 8.21 8.37 8.19 8.18 3.6M
2025-08-29 8.26 8.32 8.09 8.18 4.6M
2025-08-28 8.20 8.48 8.10 8.23 5.8M
2025-08-27 8.47 8.48 8.17 8.17 5.2M
2025-08-26 8.56 8.59 8.41 8.44 7.7M
2025-08-25 8.57 8.65 8.51 8.57 3.0M
2025-08-22 8.31 8.70 8.27 8.58 4.0M
2025-08-21 8.42 8.43 8.25 8.58 7.3M
2025-08-20 8.55 8.53 8.41 8.58 3.3M
2025-08-19 8.30 8.60 8.28 8.58 3.6M
2025-08-18 8.38 8.35 8.22 8.43 3.8M
2025-08-15 8.33 8.50 8.37 8.43 0.7M
2025-08-14 8.33 8.44 8.08 8.29 3.1M
2025-08-13 8.25 8.55 8.12 8.29 3.2M
2025-08-12 8.07 8.30 8.06 8.29 4.2M
2025-08-11 8.06 8.19 8.02 7.61 2.8M
2025-08-08 7.91 8.13 7.91 7.61 4.3M
2025-08-07 7.67 7.93 7.57 7.61 5.4M
2025-08-06 7.61 7.74 7.58 7.61 3.9M
2025-08-05 7.56 7.63 7.45 7.61 4.9M
2025-08-04 7.59 7.72 7.54 7.61 5.0M
2025-08-01 7.77 8.01 7.56 7.61 4.7M
2025-07-31 7.87 7.97 7.72 8.26 6.9M
2025-07-30 8.31 8.31 7.91 8.26 6.8M
2025-07-29 8.38 8.58 7.87 8.26 13.6M
2025-07-28 8.64 9.02 8.21 8.26 9.5M
2025-07-25 8.18 8.51 8.12 8.48 6.1M
2025-07-24 8.81 8.86 8.25 8.28 5.5M
2025-07-23 7.92 8.67 7.89 8.59 9.7M
2025-07-22 7.94 8.08 7.67 7.92 7.6M
2025-07-21 7.90 8.12 7.50 7.92 11.1M
2025-07-18 8.11 8.20 7.78 7.92 10.5M
2025-07-17 8.13 8.24 8.09 8.15 6.4M
2025-07-16 8.17 9.39 8.00 8.03 7.3M
2025-07-15 8.46 8.67 8.46 8.52 4.6M
2025-07-14 8.63 8.58 8.39 8.42 4.7M
2025-07-11 8.89 8.90 8.52 8.58 5.9M
2025-07-10 8.75 9.02 8.72 9.01 6.4M
2025-07-09 8.61 8.79 8.40 8.65 8.6M
2025-07-08 8.33 8.70 8.33 8.42 6.7M
2025-07-07 8.76 8.57 8.29 8.42 7.7M
2025-07-04 8.74 8.71 8.52 8.76 7.4M
2025-07-03 8.72 8.89 8.64 8.76 7.4M
2025-07-02 8.67 8.85 8.60 8.71 8.3M
2025-07-01 8.52 8.62 8.30 8.62 6.5M
2025-06-30 8.68 8.86 8.14 8.54 6.6M
2025-06-27 8.47 8.84 8.52 8.83 6.5M
2025-06-26 8.43 8.56 8.31 8.42 4.5M
2025-06-25 8.26 8.70 8.40 8.25 9.2M
2025-06-24 8.06 8.37 8.18 8.25 5.3M
2025-06-23 8.18 8.12 7.76 8.03 10.8M
2025-06-20 8.27 8.36 8.14 8.22 5.6M
2025-06-19 8.31 8.46 8.15 8.54 3.0M
2025-06-18 8.34 8.59 8.27 8.54 4.0M
2025-06-17 8.52 8.83 8.40 8.54 6.2M
2025-06-16 8.36 8.63 8.45 8.54 4.1M
2025-06-13 8.76 8.61 8.29 8.75 3.4M
2025-06-12 8.95 8.95 8.72 8.75 6.7M
2025-06-11 9.14 9.25 9.03 9.05 2.6M
2025-06-10 8.75 9.19 8.75 8.67 7.5M
2025-06-09 8.66 8.78 8.60 8.67 2.7M
2025-06-06 8.49 8.73 8.49 8.67 3.1M
2025-06-05 8.69 8.77 8.48 8.99 3.5M
2025-06-04 8.71 8.78 8.60 8.99 13.2M
2025-06-03 8.57 8.97 8.45 8.99 5.7M
2025-06-02 8.92 8.86 8.52 8.99 4.8M
2025-05-30 9.08 9.29 8.95 8.99 5.1M
2025-05-29 9.03 9.35 9.04 9.00 8.1M
2025-05-28 9.27 9.34 8.97 9.00 7.1M
2025-05-27 8.73 9.37 9.11 8.76 12.8M
2025-05-26 9.05 9.18 8.90 9.05 3.5M
2025-05-23 9.16 9.30 8.63 8.76 5.7M
2025-05-22 9.36 9.43 9.11 9.51 4.7M
2025-05-21 9.50 9.54 9.23 9.51 2.4M
2025-05-20 9.50 9.65 9.39 9.58 4.6M
2025-05-19 9.60 9.60 9.38 9.54 2.7M
2025-05-16 9.56 9.65 9.50 9.54 12.2M
2025-05-15 9.64 9.71 9.50 9.70 25.6M
2025-05-14 9.78 9.84 9.53 9.70 7.8M
2025-05-13 9.42 9.81 9.37 8.77 6.1M
2025-05-12 8.75 9.61 8.53 8.77 10.3M
2025-05-09 8.78 8.95 8.67 8.77 4.0M
2025-05-08 8.35 8.71 8.32 8.36 4.4M
2025-05-07 8.25 8.47 8.27 8.36 7.4M
2025-05-06 8.36 8.49 8.16 8.36 9.8M
2025-05-05 8.39 8.46 8.31 8.39 5.9M
2025-05-02 8.38 8.42 8.15 8.36 21.1M
2025-05-01 8.22 8.22 8.14 8.14 0.0M
2025-04-30 8.43 8.65 8.08 8.14 11.3M
2025-04-29 8.23 8.58 8.19 8.22 15.7M
2025-04-28 8.30 8.41 8.21 8.22 63.9M
2025-04-25 8.22 8.38 8.09 8.18 8.9M
2025-04-24 7.88 8.13 7.69 8.12 31.0M
2025-04-23 8.36 8.15 7.84 8.32 12.3M
2025-04-22 8.07 7.92 7.26 8.32 9.3M
2025-04-17 8.14 8.32 8.12 8.26 7.1M
2025-04-16 8.24 8.29 7.95 7.77 19.2M
2025-04-15 8.27 8.45 8.08 7.77 8.6M
2025-04-14 7.77 8.02 7.75 7.77 52.5M
2025-04-11 7.88 8.09 7.50 7.70 10.3M
2025-04-10 9.17 9.33 7.97 7.99 17.5M
2025-04-09 7.71 8.44 7.67 8.33 12.8M
2025-04-08 8.44 8.61 8.08 8.33 12.0M
2025-04-07 8.84 8.83 8.02 8.33 8.6M
2025-04-04 9.23 9.54 8.38 8.94 10.6M
2025-04-03 10.25 10.44 9.37 9.42 6.0M
2025-04-02 10.27 10.33 10.08 11.43 9.5M
2025-04-01 10.39 10.38 10.15 11.43 5.6M
2025-03-31 10.46 10.41 10.08 11.43 5.0M
2025-03-28 10.98 11.16 10.48 11.43 6.5M
2025-03-27 11.12 11.06 10.55 11.43 11.1M
2025-03-26 11.50 11.60 11.13 11.43 2.5M
2025-03-25 11.39 11.59 11.22 11.42 11.7M
2025-03-24 11.13 11.40 11.08 11.63 8.0M
2025-03-21 11.22 11.55 11.01 11.63 4.5M
2025-03-20 11.66 11.82 11.16 11.63 4.0M
2025-03-19 11.59 11.80 11.31 11.63 15.1M
2025-03-18 11.49 11.73 10.98 11.45 3.1M
2025-03-17 11.39 11.56 11.25 11.45 2.8M
2025-03-14 10.92 11.32 10.65 11.97 7.0M
2025-03-13 11.35 11.20 10.92 11.97 3.9M
2025-03-12 11.45 11.52 11.10 11.97 3.9M
2025-03-11 11.81 12.06 11.17 11.97 10.1M
2025-03-10 11.78 12.07 11.47 11.97 4.0M
2025-03-07 11.78 12.05 11.43 11.67 4.9M
2025-03-06 11.96 12.25 11.58 11.67 4.8M
2025-03-05 11.08 12.02 11.36 11.67 8.8M
2025-03-04 11.77 12.08 10.84 12.35 11.6M
2025-03-03 12.23 12.63 12.10 12.35 5.6M
2025-02-28 12.12 12.48 12.00 12.41 4.6M
2025-02-27 12.70 12.73 12.16 12.24 8.5M
2025-02-26 13.39 13.41 12.57 12.88 10.7M
2025-02-25 13.35 13.60 13.28 12.67 4.9M
2025-02-24 13.29 13.90 13.31 12.67 2.9M
2025-02-21 13.45 13.61 13.42 12.67 3.0M
2025-02-20 13.32 13.56 13.09 12.67 6.3M
2025-02-19 13.59 13.63 13.28 12.67 3.8M
2025-02-18 13.42 13.75 13.49 12.67 3.7M
2025-02-17 13.40 13.57 13.29 12.67 2.2M
2025-02-14 12.93 13.50 13.03 12.67 4.8M
2025-02-13 12.74 13.37 12.70 12.67 5.8M
2025-02-12 12.63 12.82 12.63 12.67 2.0M
2025-02-11 12.60 12.89 12.55 12.67 1.6M
2025-02-10 12.56 12.71 12.51 12.54 1.7M
2025-02-07 12.46 12.86 12.47 12.54 3.1M
2025-02-06 12.48 12.74 12.30 12.54 2.8M
2025-02-05 12.62 12.67 12.40 12.54 3.3M
2025-02-04 12.24 12.67 12.22 12.62 4.2M
2025-02-03 12.83 12.47 11.88 12.91 6.7M
2025-01-31 12.98 13.05 12.86 12.91 2.8M
2025-01-30 12.81 13.12 12.85 12.78 6.6M
2025-01-29 12.79 12.91 12.67 12.78 2.8M
2025-01-28 13.06 13.35 12.74 12.78 4.5M
2025-01-27 12.79 13.02 12.64 12.64 2.4M
2025-01-24 12.64 13.20 12.72 12.64 3.0M
2025-01-23 12.61 12.73 12.52 12.64 1.7M
2025-01-22 12.69 12.81 12.54 12.66 2.4M
2025-01-21 12.41 12.73 12.50 12.66 2.4M
2025-01-20 12.48 12.86 12.32 12.36 5.0M
2025-01-17 12.20 12.89 12.22 12.63 7.4M
2025-01-16 12.40 12.56 12.14 12.12 3.0M
2025-01-15 12.09 12.37 12.05 12.12 2.6M
2025-01-14 12.02 12.57 11.97 12.12 2.5M
2025-01-13 12.25 12.31 11.91 12.27 3.9M
2025-01-10 12.42 12.60 12.25 12.27 2.6M
2025-01-09 12.42 12.43 12.24 12.39 2.7M
2025-01-08 12.70 12.75 12.37 12.67 2.6M
2025-01-07 12.49 12.87 12.51 12.67 3.3M
2025-01-06 12.15 13.11 12.20 12.67 5.4M
2025-01-03 12.42 12.55 12.05 12.15 3.7M
2025-01-02 12.60 12.80 12.43 12.59 2.4M