STLAM.MI: Stellantis N.V. Historical Data

2009 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 2.1548

CLOSE 2.153

Low

LOW 0.9451

High

HIGH 3.27

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	1.32	1.39	1.31	1.39
01/05/2009	1.39	1.43	1.38	1.43
01/06/2009	1.43	1.55	1.43	1.54
01/07/2009	1.53	1.58	1.51	1.54
01/08/2009	1.51	1.59	1.5	1.56
01/09/2009	1.61	1.62	1.58	1.61
01/12/2009	1.63	1.66	1.53	1.55
01/13/2009	1.54	1.56	1.5	1.53
01/14/2009	1.57	1.57	1.47	1.48
01/15/2009	1.47	1.49	1.39	1.4
01/16/2009	1.42	1.44	1.34	1.34
01/19/2009	1.37	1.38	1.24	1.28
01/20/2009	1.31	1.35	1.25	1.26
01/21/2009	1.25	1.27	1.2	1.27
01/22/2009	1.27	1.28	1.08	1.08
01/23/2009	1.07	1.08	0.9537	1.04
01/26/2009	1.02	1.07	1.01	1.06
01/27/2009	1.07	1.07	1.02	1.05
01/28/2009	1.07	1.12	1.05	1.11
01/29/2009	1.11	1.11	1.06	1.06
01/30/2009	1.05	1.12	1.03	1.09
02/02/2009	1.07	1.08	1.05	1.07
02/03/2009	1.08	1.16	1.07	1.15
02/04/2009	1.18	1.27	1.17	1.25
02/05/2009	1.22	1.24	1.19	1.23
02/06/2009	1.25	1.31	1.24	1.31
02/09/2009	1.3	1.36	1.3	1.34
02/10/2009	1.31	1.33	1.26	1.27
02/11/2009	1.25	1.31	1.23	1.29
02/12/2009	1.27	1.28	1.21	1.24
02/13/2009	1.26	1.27	1.24	1.25
02/16/2009	1.23	1.26	1.22	1.22
02/17/2009	1.2	1.21	1.12	1.14
02/18/2009	1.15	1.18	1.12	1.16
02/19/2009	1.16	1.17	1.09	1.11
02/20/2009	1.09	1.09	1.04	1.07
02/23/2009	1.11	1.12	0.9971	1.01
02/24/2009	0.9914	1.02	0.9451	1.01
02/25/2009	1.04	1.04	0.9729	0.99
02/26/2009	0.9971	1.09	0.9914	1.08
02/27/2009	1.06	1.08	1.01	1.01
03/02/2009	0.9857	1.07	0.9808	1.03
03/03/2009	1.05	1.06	0.9993	1.03
03/04/2009	1.05	1.18	1.05	1.18
03/05/2009	1.17	1.25	1.12	1.12
03/06/2009	1.12	1.15	1.09	1.12
03/09/2009	1.14	1.14	1.06	1.09
03/10/2009	1.1	1.19	1.09	1.18
03/11/2009	1.21	1.25	1.15	1.22
03/12/2009	1.21	1.25	1.17	1.23
03/13/2009	1.3	1.33	1.19	1.22
03/16/2009	1.24	1.26	1.2	1.24
03/17/2009	1.22	1.25	1.2	1.24
03/18/2009	1.27	1.28	1.2	1.22
03/19/2009	1.23	1.34	1.23	1.34
03/20/2009	1.3	1.33	1.26	1.31
03/23/2009	1.36	1.38	1.34	1.36
03/24/2009	1.38	1.38	1.32	1.35
03/25/2009	1.35	1.39	1.34	1.37
03/26/2009	1.38	1.46	1.37	1.45
03/27/2009	1.49	1.54	1.46	1.5
03/30/2009	1.44	1.47	1.35	1.36
03/31/2009	1.45	1.52	1.44	1.5
04/01/2009	1.48	1.53	1.42	1.51
04/02/2009	1.58	1.95	1.58	1.92
04/03/2009	1.86	2.01	1.84	1.96
04/06/2009	1.99	2.11	1.87	1.92
04/07/2009	1.94	1.98	1.75	1.83
04/08/2009	1.75	1.93	1.73	1.91
04/09/2009	1.98	2	1.87	1.94
04/14/2009	1.97	1.98	1.92	1.95
04/15/2009	1.91	2.04	1.89	2
04/16/2009	2.06	2.09	2.02	2.04
04/17/2009	2.11	2.29	2.07	2.18
04/20/2009	2.22	2.34	2.1	2.15
04/21/2009	2.15	2.22	1.99	2.07
04/22/2009	2.09	2.17	2.01	2.13
04/23/2009	2.11	2.22	2.05	2.11
04/24/2009	2.19	2.21	2.14	2.19
04/27/2009	2.22	2.29	2.2	2.29
04/28/2009	2.28	2.28	2.17	2.23
04/29/2009	2.31	2.33	2.24	2.28
04/30/2009	2.31	2.31	2.13	2.14
05/04/2009	2.28	2.32	2.24	2.31
05/05/2009	2.32	2.34	2.28	2.3
05/06/2009	2.29	2.32	2.23	2.24
05/07/2009	2.26	2.28	2.13	2.13
05/08/2009	2.14	2.21	2.12	2.18
05/11/2009	2.19	2.19	2.08	2.1
05/12/2009	2.11	2.21	2.1	2.17
05/13/2009	2.21	2.23	2.07	2.07
05/14/2009	2.08	2.14	2.04	2.13
05/15/2009	2.17	2.18	2.07	2.08
05/18/2009	2.07	2.17	2.03	2.16
05/19/2009	2.19	2.26	2.18	2.23
05/20/2009	2.29	2.3	2.2	2.27
05/21/2009	2.23	2.28	2.21	2.23
05/22/2009	2.24	2.26	2.18	2.22
05/25/2009	2.21	2.22	2.15	2.2
05/26/2009	2.18	2.27	2.18	2.26
05/27/2009	2.28	2.29	2.23	2.25
05/28/2009	2.22	2.26	2.21	2.23
05/29/2009	2.24	2.25	2.11	2.14
06/01/2009	2.12	2.23	2.11	2.22
06/02/2009	2.24	2.27	2.21	2.25
06/03/2009	2.27	2.27	2.17	2.19
06/04/2009	2.19	2.22	2.18	2.19
06/05/2009	2.21	2.22	2.17	2.19
06/08/2009	2.16	2.18	2.13	2.15
06/09/2009	2.09	2.18	2.08	2.12
06/10/2009	2.21	2.25	2.18	2.22
06/11/2009	2.24	2.26	2.22	2.26
06/12/2009	2.27	2.27	2.23	2.24
06/15/2009	2.22	2.22	2.13	2.14
06/16/2009	2.15	2.16	2.09	2.09
06/17/2009	2.08	2.11	2	2.03
06/18/2009	2.04	2.06	1.98	2.01
06/19/2009	2.03	2.03	1.97	1.98
06/22/2009	1.98	1.99	1.88	1.88
06/23/2009	1.86	1.94	1.85	1.89
06/24/2009	1.9	1.95	1.87	1.94
06/25/2009	1.93	2	1.92	2
06/26/2009	2.02	2.05	1.94	1.98
06/29/2009	1.97	2.04	1.97	2.04
06/30/2009	2.05	2.07	2.02	2.04
07/01/2009	2.04	2.08	2.04	2.08
07/02/2009	2.1	2.11	2.05	2.06
07/03/2009	2.06	2.07	2.01	2.01
07/06/2009	2	2.01	1.95	1.99
07/07/2009	2.01	2.01	1.91	1.92
07/08/2009	1.9	1.91	1.86	1.87
07/09/2009	1.9	1.93	1.89	1.91
07/10/2009	1.91	1.91	1.88	1.89
07/13/2009	1.87	1.94	1.86	1.94
07/14/2009	1.96	2	1.95	2
07/15/2009	2.03	2.1	2.01	2.09
07/16/2009	2.1	2.19	2.09	2.18
07/17/2009	2.2	2.22	2.12	2.2
07/20/2009	2.23	2.24	2.16	2.2
07/21/2009	2.2	2.26	2.18	2.26
07/22/2009	2.27	2.29	2.18	2.22
07/23/2009	2.23	2.25	2.2	2.22
07/24/2009	2.2	2.23	2.16	2.18
07/27/2009	2.2	2.21	2.13	2.16
07/28/2009	2.16	2.21	2.14	2.15
07/29/2009	2.15	2.2	2.14	2.18
07/30/2009	2.2	2.21	2.15	2.2
07/31/2009	2.2	2.23	2.18	2.22
08/03/2009	2.23	2.41	2.22	2.38
08/04/2009	2.4	2.42	2.32	2.39
08/05/2009	2.4	2.42	2.35	2.36
08/06/2009	2.38	2.4	2.34	2.38
08/07/2009	2.35	2.37	2.28	2.36
08/10/2009	2.37	2.39	2.32	2.35
08/11/2009	2.35	2.39	2.29	2.3
08/12/2009	2.29	2.3	2.23	2.3
08/13/2009	2.31	2.42	2.3	2.42
08/14/2009	2.42	2.48	2.35	2.36
08/17/2009	2.34	2.38	2.3	2.3
08/18/2009	2.32	2.34	2.3	2.32
08/19/2009	2.3	2.33	2.26	2.32
08/20/2009	2.35	2.36	2.31	2.34
08/21/2009	2.31	2.36	2.3	2.36
08/24/2009	2.38	2.4	2.37	2.38
08/25/2009	2.35	2.41	2.35	2.37
08/26/2009	2.38	2.4	2.37	2.38
08/27/2009	2.38	2.39	2.35	2.36
08/28/2009	2.37	2.38	2.35	2.37
08/31/2009	2.35	2.36	2.31	2.35
09/01/2009	2.37	2.39	2.29	2.29
09/02/2009	2.31	2.32	2.15	2.21
09/03/2009	2.22	2.24	2.17	2.22
09/04/2009	2.23	2.29	2.23	2.28
09/07/2009	2.3	2.32	2.29	2.32
09/08/2009	2.32	2.38	2.32	2.35
09/09/2009	2.34	2.4	2.33	2.4
09/10/2009	2.41	2.43	2.35	2.39
09/11/2009	2.41	2.52	2.4	2.51
09/14/2009	2.49	2.54	2.47	2.51
09/15/2009	2.54	2.55	2.5	2.51
09/16/2009	2.53	2.57	2.53	2.56
09/17/2009	2.58	2.61	2.54	2.57
09/18/2009	2.57	2.57	2.52	2.52
09/21/2009	2.51	2.52	2.45	2.49
09/22/2009	2.51	2.54	2.49	2.52
09/23/2009	2.52	2.53	2.47	2.48
09/24/2009	2.47	2.52	2.44	2.47
09/25/2009	2.47	2.51	2.46	2.5
09/28/2009	2.48	2.49	2.43	2.48
09/29/2009	2.48	2.5	2.47	2.5
09/30/2009	2.51	2.52	2.47	2.5
10/01/2009	2.65	2.73	2.63	2.7
10/02/2009	2.66	2.69	2.56	2.59
10/05/2009	2.6	2.6	2.55	2.59
10/06/2009	2.62	2.67	2.6	2.66
10/07/2009	2.66	2.7	2.64	2.66
10/08/2009	2.71	2.8	2.69	2.79
10/09/2009	2.78	2.99	2.77	2.94
10/12/2009	3.01	3.16	2.99	3.14
10/13/2009	3.13	3.27	3.02	3.06
10/14/2009	3.15	3.17	3.09	3.11
10/15/2009	3.17	3.19	3.08	3.16
10/16/2009	3.19	3.19	3.1	3.12
10/19/2009	3.15	3.21	3.13	3.21
10/20/2009	3.25	3.26	3.19	3.2
10/21/2009	3.2	3.22	2.99	3.13
10/22/2009	3.08	3.12	3.05	3.09
10/23/2009	3.18	3.22	3.13	3.15
10/26/2009	3.17	3.19	3.07	3.09
10/27/2009	3.12	3.13	3.01	3.03
10/28/2009	3.01	3.03	2.81	2.84
10/29/2009	2.78	3.01	2.72	3
10/30/2009	3.03	3.06	2.87	2.89
11/02/2009	2.87	3	2.83	2.98
11/03/2009	3	3.01	2.91	2.95
11/04/2009	2.99	3.09	2.99	3.07
11/05/2009	3.02	3.19	2.98	3.07
11/06/2009	3.06	3.11	2.98	3.03
11/09/2009	3.06	3.07	3.01	3.06
11/10/2009	3.06	3.12	3.04	3.07
11/11/2009	3.11	3.13	3.06	3.07
11/12/2009	3.06	3.1	3.04	3.06
11/13/2009	3.03	3.05	3.01	3.05
11/16/2009	3.1	3.12	3.08	3.11
11/17/2009	3.09	3.12	3.07	3.07
11/18/2009	3.09	3.1	3.07	3.08
11/19/2009	3.06	3.08	3	3
11/20/2009	2.99	3	2.85	2.85
11/23/2009	2.87	2.96	2.85	2.95
11/24/2009	2.93	2.95	2.87	2.88
11/25/2009	2.89	2.92	2.8	2.83
11/26/2009	2.81	2.82	2.73	2.74
11/27/2009	2.68	2.82	2.62	2.8
11/30/2009	2.8	2.85	2.77	2.8
12/01/2009	2.86	2.95	2.85	2.95
12/02/2009	2.94	2.98	2.89	2.94
12/03/2009	2.99	3.03	2.95	2.96
12/04/2009	2.94	3.03	2.91	3.01
12/07/2009	2.98	3	2.95	2.99
12/08/2009	2.98	3.02	2.92	2.93
12/09/2009	2.91	2.94	2.88	2.91
12/10/2009	2.91	2.93	2.87	2.91
12/11/2009	2.92	2.95	2.91	2.91
12/14/2009	2.94	2.96	2.93	2.94
12/15/2009	2.96	2.97	2.91	2.94
12/16/2009	2.93	2.99	2.93	2.97
12/17/2009	2.96	2.99	2.95	2.97
12/18/2009	2.97	2.97	2.89	2.89
12/21/2009	2.92	2.93	2.86	2.92
12/22/2009	2.94	2.95	2.92	2.93
12/23/2009	2.95	2.96	2.92	2.92
12/28/2009	2.95	2.96	2.93	2.94
12/29/2009	2.94	2.95	2.93	2.94
12/30/2009	2.93	2.94	2.91	2.92

Menu

Create your free account now!

STLAM.MI: Stellantis N.V. Historical Data

2009 Historical Chart

Average

Low

High