NYSE:STLA | Historical Stock Price | Stellantis N.V.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-06-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.64$4.72$8.45$15.13$27.08$48.472010-06-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$3.29$3.29767——
2012-12-28$3.33$3.3346,932——
2012-12-27$3.29$3.290——
2012-12-26$3.29$3.290——
2012-12-24$3.29$3.290——
2012-12-21$3.29$3.290——
2012-12-20$3.29$3.290——
2012-12-19$3.29$3.29307——
2012-12-18$3.25$3.2577,452——
2012-12-17$3.13$3.133,834——
2012-12-14$2.95$2.950——
2012-12-13$2.95$2.950——
2012-12-12$2.95$2.950——
2012-12-11$2.95$2.950——
2012-12-10$2.95$2.95153——
2012-12-07$2.93$2.933,834——
2012-12-06$2.93$2.931,687——
2012-12-05$3.03$3.033,067——
2012-12-04$2.88$2.880——
2012-12-03$2.88$2.880——
2012-11-30$2.88$2.880——
2012-11-29$2.88$2.880——
2012-11-28$2.88$2.880——
2012-11-27$2.88$2.88767——
2012-11-26$2.80$2.800——
2012-11-23$2.80$2.800——
2012-11-21$2.80$2.800——
2012-11-20$2.80$2.800——
2012-11-19$2.80$2.800——
2012-11-16$2.80$2.80613——
2012-11-15$2.91$2.910——
2012-11-14$2.91$2.910——
2012-11-13$2.91$2.910——
2012-11-12$2.91$2.910——
2012-11-09$2.91$2.91230,823——
2012-11-08$3.03$3.030——
2012-11-07$3.03$3.03460——
2012-11-06$3.13$3.1376,686——
2012-11-05$3.05$3.0544,478——
2012-11-02$3.09$3.09767——
2012-11-01$3.16$3.1617,944——
2012-10-31$3.21$3.212,761——
2012-10-26$3.46$3.46307——
2012-10-25$3.55$3.550——
2012-10-24$3.55$3.55767——
2012-10-23$3.68$3.680——
2012-10-22$3.68$3.680——
2012-10-19$3.68$3.680——
2012-10-18$3.68$3.680——
2012-10-17$3.68$3.680——
2012-10-16$3.68$3.680——
2012-10-15$3.68$3.680——
2012-10-12$3.68$3.680——
2012-10-11$3.68$3.68460——
2012-10-10$3.62$3.620——
2012-10-09$3.62$3.620——
2012-10-08$3.62$3.62767——
2012-10-05$3.62$3.620——
2012-10-04$3.62$3.620——
2012-10-03$3.62$3.620——
2012-10-02$3.62$3.6215,797——
2012-10-01$3.68$3.680——
2012-09-28$3.68$3.680——
2012-09-27$3.68$3.680——
2012-09-26$3.68$3.68153——
2012-09-25$3.79$3.793,067——
2012-09-24$3.81$3.810——
2012-09-21$3.81$3.811,534——
2012-09-20$3.80$3.803,067——
2012-09-19$3.93$3.933,067——
2012-09-18$3.87$3.874,601——
2012-09-17$3.72$3.720——
2012-09-14$3.72$3.720——
2012-09-13$3.72$3.720——
2012-09-12$3.72$3.720——
2012-09-11$3.72$3.720——
2012-09-10$3.72$3.7216,411——
2012-09-07$3.46$3.460——
2012-09-06$3.46$3.460——
2012-09-05$3.46$3.46767——
2012-09-04$3.42$3.421,534——
2012-08-31$3.31$3.310——
2012-08-30$3.31$3.310——
2012-08-29$3.31$3.310——
2012-08-28$3.31$3.310——
2012-08-27$3.31$3.310——
2012-08-24$3.31$3.310——
2012-08-23$3.31$3.310——
2012-08-22$3.31$3.310——
2012-08-21$3.31$3.310——
2012-08-20$3.31$3.310——
2012-08-17$3.31$3.310——
2012-08-16$3.31$3.310——
2012-08-15$3.31$3.310——
2012-08-14$3.31$3.310——
2012-08-13$3.31$3.310——
2012-08-10$3.31$3.31307——
2012-08-09$3.25$3.250——
2012-08-08$3.25$3.250——
2012-08-07$3.25$3.250——
2012-08-06$3.25$3.250——
2012-08-03$3.25$3.250——
2012-08-02$3.25$3.250——
2012-08-01$3.25$3.25153——
2012-07-31$3.34$3.341,840——
2012-07-30$3.03$3.030——
2012-07-27$3.03$3.030——
2012-07-26$3.03$3.030——
2012-07-25$3.03$3.030——
2012-07-24$3.03$3.030——
2012-07-23$3.03$3.0312,270——
2012-07-20$3.25$3.2510,736——
2012-07-19$3.33$3.33153——
2012-07-18$3.23$3.2376,686——
2012-07-17$3.25$3.250——
2012-07-16$3.25$3.253,067——
2012-07-13$3.29$3.290——
2012-07-12$3.29$3.2912,270——
2012-07-11$3.29$3.2919,938——
2012-07-10$3.33$3.3333,742——
2012-07-09$3.26$3.26153——
2012-07-06$3.26$3.2612,270——
2012-07-05$3.49$3.4919,171——
2012-07-03$3.39$3.3927,607——
2012-07-02$3.21$3.218,129——
2012-06-29$3.27$3.2716,104——
2012-06-28$3.04$3.0413,343——
2012-06-27$2.96$2.960——
2012-06-26$2.96$2.9612,270——
2012-06-25$3.13$3.131,074——
2012-06-22$3.05$3.050——
2012-06-21$3.05$3.050——
2012-06-20$3.05$3.050——
2012-06-19$3.05$3.05460——
2012-06-18$2.99$2.9944,478——
2012-06-15$2.84$2.840——
2012-06-14$2.84$2.847,669——
2012-06-13$2.86$2.8635,889——
2012-06-12$3.04$3.040——
2012-06-11$3.04$3.04460——
2012-06-08$3.05$3.0517,178——
2012-06-07$3.23$3.230——
2012-06-06$3.23$3.230——
2012-06-05$3.23$3.230——
2012-06-04$3.23$3.230——
2012-06-01$3.23$3.230——
2012-05-31$3.23$3.230——
2012-05-30$3.23$3.23307——
2012-05-29$3.26$3.26613——
2012-05-25$3.22$3.220——
2012-05-24$3.22$3.220——
2012-05-23$3.22$3.220——
2012-05-22$3.22$3.22307——
2012-05-21$2.93$2.932,301——
2012-05-18$2.78$2.780——
2012-05-17$2.78$2.780——
2012-05-16$2.78$2.788,282——
2012-05-15$2.89$2.891,534——
2012-05-14$2.92$2.922,607——
2012-05-11$3.06$3.064,908——
2012-05-10$2.89$2.890——
2012-05-09$2.89$2.894,294——
2012-05-08$2.81$2.811,994——
2012-05-07$3.05$3.053,681——
2012-05-04$2.93$2.93460——
2012-05-03$3.08$3.080——
2012-05-02$3.08$3.08613——
2012-05-01$3.23$3.237,975——
2012-04-30$3.33$3.330——
2012-04-27$3.33$3.332,454——
2012-04-26$3.19$3.19307——
2012-04-25$3.16$3.160——
2012-04-24$3.16$3.162,301——
2012-04-23$3.11$3.1187,728——
2012-04-20$3.46$3.460——
2012-04-19$3.46$3.460——
2012-04-18$3.46$3.46307——
2012-04-17$3.47$3.470——
2012-04-16$3.47$3.471,840——
2012-04-13$3.44$3.445,981——
2012-04-12$3.53$3.53767——
2012-04-11$3.53$3.5318,098——
2012-04-10$3.57$3.570——
2012-04-09$3.57$3.57337,876——
2012-04-05$3.40$3.40460——
2012-04-04$3.59$3.59307——
2012-04-03$3.76$3.761,074——
2012-04-02$3.68$3.681,534——
2012-03-30$3.91$3.91153——
2012-03-29$4.06$4.060——
2012-03-28$4.06$4.060——
2012-03-27$4.06$4.0647,698——
2012-03-26$3.98$3.985,981——
2012-03-23$3.81$3.810——
2012-03-22$3.81$3.81156,438——
2012-03-21$3.98$3.980——
2012-03-20$3.98$3.9834,508——
2012-03-19$3.97$3.970——
2012-03-16$3.97$3.970——
2012-03-15$3.97$3.970——
2012-03-14$3.97$3.970——
2012-03-13$3.97$3.970——
2012-03-12$3.97$3.971,074——
2012-03-09$3.91$3.91307——
2012-03-08$4.04$4.04460——
2012-03-07$3.79$3.790——
2012-03-06$3.79$3.792,301——
2012-03-05$4.04$4.04307——
2012-03-02$3.81$3.810——
2012-03-01$3.81$3.810——
2012-02-29$3.81$3.8110,429——
2012-02-28$3.87$3.870——
2012-02-27$3.87$3.871,534——
2012-02-24$3.96$3.960——
2012-02-23$3.96$3.96920——
2012-02-22$4.09$4.090——
2012-02-21$4.09$4.090——
2012-02-17$4.09$4.0941,410——
2012-02-16$3.81$3.816,135——
2012-02-15$3.96$3.96460——
2012-02-14$3.91$3.913,067——
2012-02-13$4.02$4.020——
2012-02-10$4.02$4.024,755——
2012-02-09$4.08$4.080——
2012-02-08$4.08$4.0831,288——
2012-02-07$4.06$4.0628,374——
2012-02-06$3.92$3.92767——
2012-02-03$4.04$4.04307——
2012-02-02$4.23$4.230——
2012-02-01$4.23$4.232,454——
2012-01-31$3.78$3.780——
2012-01-30$3.78$3.78230,363——
2012-01-27$3.87$3.87307——
2012-01-26$4.06$4.06767——
2012-01-25$3.89$3.890——
2012-01-24$3.89$3.890——
2012-01-23$3.89$3.891,074——
2012-01-20$3.59$3.590——
2012-01-19$3.59$3.59307——
2012-01-18$3.19$3.190——
2012-01-17$3.19$3.190——
2012-01-13$3.19$3.191,534——
2012-01-12$3.21$3.21307——
2012-01-11$3.23$3.231,534——
2012-01-10$3.16$3.160——
2012-01-09$3.16$3.163,067——
2012-01-06$3.13$3.130——
2012-01-05$3.13$3.130——
2012-01-04$3.13$3.13307——
2012-01-03$2.94$2.940——