STLAM.MI: Stellantis N.V. Historical Data

2001 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 6.143

CLOSE 6.1384

Low

LOW 3.95

High

HIGH 7.26

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2001	6.9	6.9	6.9	6.9
01/02/2001	6.86	6.91	6.78	6.81
01/03/2001	6.81	6.87	6.75	6.77
01/04/2001	6.9	6.9	6.67	6.7
01/05/2001	6.73	6.86	6.7	6.8
01/08/2001	6.8	6.88	6.78	6.82
01/09/2001	6.85	6.86	6.76	6.76
01/10/2001	6.79	6.82	6.71	6.72
01/11/2001	6.76	6.76	6.68	6.68
01/12/2001	6.69	6.76	6.69	6.74
01/15/2001	6.72	6.82	6.72	6.8
01/16/2001	6.81	6.85	6.78	6.8
01/17/2001	6.82	7.06	6.82	6.99
01/18/2001	7.05	7.1	7	7.04
01/19/2001	7.08	7.08	6.92	6.97
01/22/2001	6.99	7.2	6.94	7.17
01/23/2001	7.18	7.26	7.13	7.16
01/24/2001	7.14	7.2	7.08	7.2
01/25/2001	7.2	7.2	7.11	7.14
01/26/2001	7.06	7.13	7.06	7.11
01/29/2001	7.09	7.11	7.04	7.05
01/30/2001	7.04	7.09	6.99	7.07
01/31/2001	7.04	7.13	7.02	7.07
02/01/2001	7.04	7.1	6.99	7.07
02/02/2001	7.08	7.08	6.97	7.01
02/05/2001	6.95	7.05	6.94	6.99
02/06/2001	7.02	7.2	7.02	7.16
02/07/2001	7.22	7.25	7.1	7.23
02/08/2001	7.19	7.24	7.18	7.22
02/09/2001	7.18	7.2	7.09	7.15
02/12/2001	7.1	7.16	7.1	7.1
02/13/2001	7.11	7.15	7.07	7.14
02/14/2001	7.1	7.2	7.1	7.19
02/15/2001	7.21	7.24	7.12	7.12
02/16/2001	7.11	7.12	6.95	6.99
02/19/2001	7	7.06	6.94	7.01
02/20/2001	6.99	7.07	6.97	7.04
02/21/2001	6.99	7.11	6.99	7.07
02/22/2001	7.06	7.07	6.97	7.04
02/23/2001	7.02	7.07	6.98	7.01
02/26/2001	7.24	7.24	6.98	7.03
02/27/2001	6.94	7.06	6.94	7.02
02/28/2001	6.99	7.22	6.98	7.18
03/01/2001	7.15	7.17	7.05	7.07
03/02/2001	7.09	7.09	6.94	7
03/05/2001	7.02	7.05	6.97	7.02
03/06/2001	7.02	7.08	6.99	6.99
03/07/2001	7	7.07	6.97	7.04
03/08/2001	7.02	7.06	7.01	7.03
03/09/2001	7.04	7.18	7.01	7.12
03/12/2001	7.07	7.11	7	7.06
03/13/2001	6.98	7.03	6.9	6.93
03/14/2001	6.92	6.96	6.65	6.74
03/15/2001	6.78	6.78	6.51	6.54
03/16/2001	6.52	6.55	6.33	6.36
03/19/2001	6.47	6.48	6.31	6.39
03/20/2001	6.41	6.44	6.38	6.41
03/21/2001	6.41	6.51	6.35	6.39
03/22/2001	6.4	6.44	6.17	6.19
03/23/2001	6.26	6.26	6	6.17
03/26/2001	6.15	6.25	6.08	6.25
03/27/2001	6.24	6.31	6.16	6.28
03/28/2001	6.28	6.35	6.25	6.35
03/29/2001	6.26	6.41	6.23	6.41
03/30/2001	6.4	6.4	6.3	6.3
04/02/2001	6.31	6.34	6.27	6.29
04/03/2001	6.24	6.32	6.17	6.17
04/04/2001	6.14	6.14	5.93	5.97
04/05/2001	5.99	6.04	5.94	5.99
04/06/2001	6.02	6.02	5.73	5.86
04/09/2001	5.89	5.94	5.83	5.89
04/10/2001	5.88	6.15	5.87	6.12
04/11/2001	6.17	6.17	6.04	6.06
04/12/2001	6.09	6.17	6.05	6.13
04/13/2001	6.15	6.15	6.15	6.15
04/16/2001	6.15	6.15	6.15	6.15
04/17/2001	6.06	6.14	5.94	6.13
04/18/2001	6.13	6.19	6.1	6.19
04/19/2001	6.23	6.41	6.21	6.35
04/20/2001	6.43	6.44	6.34	6.4
04/23/2001	6.39	6.39	6.27	6.35
04/24/2001	6.27	6.36	6.25	6.33
04/25/2001	6.26	6.37	6.26	6.36
04/26/2001	6.38	6.73	6.37	6.69
04/27/2001	6.69	6.73	6.65	6.68
04/30/2001	6.68	6.81	6.67	6.81
05/01/2001	6.83	6.83	6.83	6.83
05/02/2001	6.81	6.95	6.75	6.9
05/03/2001	6.94	7.01	6.78	6.85
05/04/2001	6.89	6.96	6.83	6.89
05/07/2001	6.92	6.97	6.89	6.97
05/08/2001	6.94	6.99	6.92	6.96
05/09/2001	6.9	6.93	6.85	6.86
05/10/2001	6.84	6.89	6.81	6.89
05/11/2001	6.87	6.93	6.82	6.91
05/14/2001	6.89	7.09	6.84	7.09
05/15/2001	7.1	7.15	7.04	7.06
05/16/2001	7.07	7.07	6.96	7.03
05/17/2001	7.04	7.07	7.02	7.06
05/18/2001	7.09	7.1	7.04	7.05
05/21/2001	7.07	7.12	6.98	7.11
05/22/2001	7.07	7.21	7.07	7.15
05/23/2001	7.18	7.18	7.14	7.16
05/24/2001	7.12	7.24	7.12	7.21
05/25/2001	7.23	7.24	7.18	7.22
05/28/2001	7.21	7.22	7.11	7.17
05/29/2001	7.14	7.18	7.06	7.08
05/30/2001	7.04	7.13	7.02	7.13
05/31/2001	7.07	7.08	6.99	7.02
06/01/2001	7.02	7.12	7	7.03
06/04/2001	7.04	7.04	7.01	7.03
06/05/2001	7.04	7.04	7.01	7.04
06/06/2001	7.02	7.1	7.01	7.04
06/07/2001	7.05	7.06	7.01	7.01
06/08/2001	7.01	7.06	7	7.04
06/11/2001	7.05	7.05	7.01	7.03
06/12/2001	7.01	7.05	6.93	6.93
06/13/2001	6.92	6.97	6.92	6.95
06/14/2001	6.86	6.91	6.79	6.81
06/15/2001	6.77	6.78	6.59	6.7
06/18/2001	6.52	6.52	6.32	6.36
06/19/2001	6.36	6.42	6.31	6.37
06/20/2001	6.35	6.39	6.28	6.35
06/21/2001	6.35	6.44	6.26	6.38
06/22/2001	6.36	6.41	6.29	6.41
06/25/2001	6.32	6.42	6.32	6.4
06/26/2001	6.36	6.38	6.26	6.29
06/27/2001	6.27	6.35	6.25	6.25
06/28/2001	6.25	6.25	6.13	6.19
06/29/2001	6.17	6.25	5.99	6.05
07/02/2001	6.14	6.64	6.14	6.58
07/03/2001	6.65	6.98	6.65	6.79
07/04/2001	6.77	6.85	6.74	6.77
07/05/2001	6.81	7	6.77	6.86
07/06/2001	6.84	6.87	6.7	6.7
07/09/2001	6.64	6.69	6.59	6.64
07/10/2001	6.65	6.8	6.63	6.72
07/11/2001	6.63	6.71	6.61	6.63
07/12/2001	6.63	6.65	6.39	6.39
07/13/2001	6.42	6.52	6.4	6.48
07/16/2001	6.54	6.54	6.37	6.41
07/17/2001	6.37	6.47	6.35	6.44
07/18/2001	6.39	6.43	6.29	6.38
07/19/2001	6.38	6.38	6.29	6.34
07/20/2001	6.35	6.48	6.34	6.43
07/23/2001	6.45	6.61	6.42	6.55
07/24/2001	6.54	6.54	6.48	6.51
07/25/2001	6.52	6.67	6.48	6.63
07/26/2001	6.68	6.78	6.64	6.77
07/27/2001	6.81	6.81	6.72	6.76
07/30/2001	6.7	6.81	6.7	6.77
07/31/2001	6.77	6.82	6.73	6.81
08/01/2001	6.77	6.81	6.73	6.79
08/02/2001	6.81	6.9	6.77	6.85
08/03/2001	6.78	6.86	6.77	6.82
08/06/2001	6.8	6.87	6.77	6.83
08/07/2001	6.84	6.95	6.81	6.94
08/08/2001	6.89	6.91	6.84	6.9
08/09/2001	6.87	6.93	6.84	6.93
08/10/2001	6.92	6.96	6.84	6.87
08/13/2001	6.87	6.9	6.78	6.87
08/14/2001	6.83	6.89	6.83	6.85
08/15/2001	6.88	6.88	6.88	6.88
08/16/2001	6.86	6.86	6.73	6.82
08/17/2001	6.82	6.84	6.63	6.69
08/20/2001	6.66	6.68	6.6	6.66
08/21/2001	6.64	6.74	6.63	6.66
08/22/2001	6.65	6.72	6.6	6.67
08/23/2001	6.67	6.78	6.67	6.72
08/24/2001	6.74	6.77	6.69	6.75
08/27/2001	6.75	6.78	6.68	6.73
08/28/2001	6.7	6.75	6.66	6.68
08/29/2001	6.68	6.71	6.66	6.69
08/30/2001	6.69	6.75	6.67	6.68
08/31/2001	6.65	6.73	6.65	6.69
09/03/2001	6.68	6.73	6.61	6.73
09/04/2001	6.73	6.73	6.61	6.67
09/05/2001	6.67	6.73	6.58	6.58
09/06/2001	6.65	6.67	6.56	6.6
09/07/2001	6.53	6.59	6.41	6.46
09/10/2001	6.39	6.46	6.27	6.27
09/11/2001	6.39	6.46	5.76	5.76
09/12/2001	5.63	6	5.63	5.77
09/13/2001	5.71	5.81	5.64	5.79
09/14/2001	5.81	5.83	5.32	5.34
09/17/2001	5.25	5.28	4.82	4.99
09/18/2001	5.03	5.05	4.64	4.66
09/19/2001	4.56	4.78	4.56	4.71
09/20/2001	4.67	4.68	4.35	4.42
09/21/2001	4.3	4.32	3.95	4.06
09/24/2001	4.53	4.54	4.2	4.53
09/25/2001	4.59	4.67	4.53	4.61
09/26/2001	4.58	4.86	4.53	4.61
09/27/2001	4.65	4.79	4.41	4.5
09/28/2001	5.03	5.03	4.52	5.03
10/01/2001	4.9	4.99	4.78	4.92
10/02/2001	4.92	4.92	4.6	4.72
10/03/2001	4.72	4.77	4.61	4.77
10/04/2001	4.82	4.83	4.63	4.68
10/05/2001	4.45	4.45	4.34	4.39
10/08/2001	4.31	4.43	4.28	4.4
10/09/2001	4.38	4.48	4.29	4.36
10/10/2001	4.37	4.56	4.26	4.51
10/11/2001	4.64	4.71	4.58	4.65
10/12/2001	4.71	4.72	4.59	4.66
10/15/2001	4.58	4.65	4.54	4.62
10/16/2001	4.59	4.69	4.56	4.69
10/17/2001	4.7	4.81	4.66	4.71
10/18/2001	4.64	4.83	4.64	4.77
10/19/2001	4.81	4.82	4.64	4.75
10/22/2001	4.68	4.81	4.64	4.79
10/23/2001	4.84	4.92	4.81	4.88
10/24/2001	4.86	5.01	4.86	4.99
10/25/2001	5.02	5.05	4.78	4.83
10/26/2001	4.91	4.95	4.81	4.95
10/29/2001	4.92	4.99	4.84	4.9
10/30/2001	4.83	4.84	4.56	4.69
10/31/2001	4.6	4.78	4.58	4.74
11/01/2001	4.58	4.58	4.45	4.54
11/02/2001	4.57	4.59	4.47	4.51
11/05/2001	4.56	4.68	4.52	4.52
11/06/2001	4.55	4.58	4.45	4.49
11/07/2001	4.54	4.63	4.48	4.63
11/08/2001	4.59	4.79	4.59	4.74
11/09/2001	4.71	4.73	4.63	4.69
11/12/2001	4.64	4.72	4.32	4.59
11/13/2001	4.61	4.63	4.54	4.6
11/14/2001	4.67	4.8	4.64	4.77
11/15/2001	4.81	5.08	4.81	5.05
11/16/2001	5.03	5.19	5.03	5.12
11/19/2001	5.21	5.35	5.2	5.22
11/20/2001	5.22	5.34	5.08	5.13
11/21/2001	5.13	5.16	4.93	4.96
11/22/2001	4.99	5.13	4.96	5
11/23/2001	5.04	5.09	4.93	5.02
11/26/2001	5.09	5.1	4.99	5.02
11/27/2001	5.02	5.05	4.85	4.96
11/28/2001	4.94	5	4.81	4.87
11/29/2001	4.8	4.99	4.8	4.95
11/30/2001	5.02	5.02	4.82	4.86
12/03/2001	4.85	4.85	4.71	4.76
12/04/2001	4.77	4.84	4.75	4.79
12/05/2001	4.8	5.04	4.8	5.03
12/06/2001	5	5.04	4.96	5
12/07/2001	4.99	5.03	4.93	5
12/10/2001	5	5	5	5
12/11/2001	4.66	4.7	4.39	4.66
12/12/2001	4.7	4.76	4.64	4.67
12/13/2001	4.66	4.7	4.59	4.59
12/14/2001	4.54	4.59	4.52	4.56
12/17/2001	4.54	4.63	4.54	4.63
12/18/2001	4.63	4.63	4.53	4.61
12/19/2001	4.6	4.61	4.53	4.57
12/20/2001	4.56	4.61	4.47	4.47
12/21/2001	4.43	4.58	4.41	4.54
12/24/2001	4.56	4.56	4.56	4.56
12/25/2001	4.56	4.56	4.56	4.56
12/26/2001	4.56	4.56	4.56	4.56
12/27/2001	4.51	4.66	4.49	4.66
12/28/2001	4.67	4.72	4.66	4.72
12/31/2001	4.74	4.74	4.74	4.74

Menu

Create your free account now!

STLAM.MI: Stellantis N.V. Historical Data

2001 Historical Chart

Average

Low

High