STLAM.MI: Stellantis N.V. Historical Data

2011 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 3.8294

CLOSE 3.821

Low

LOW 2.15

High

HIGH 5.37

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	4.53	4.79	4.52	4.61
01/04/2011	4.66	4.96	4.63	4.91
01/05/2011	4.87	5.03	4.83	5.01
01/06/2011	5.02	5.06	4.84	4.89
01/07/2011	4.91	4.95	4.85	4.89
01/10/2011	4.95	5.03	4.84	4.96
01/11/2011	5.03	5.13	4.98	5.12
01/12/2011	5.15	5.26	5.11	5.15
01/13/2011	5.14	5.2	5.02	5.11
01/14/2011	5.11	5.26	5.1	5.25
01/17/2011	5.29	5.37	5.27	5.28
01/18/2011	5.32	5.35	5.11	5.19
01/19/2011	5.19	5.19	4.96	5
01/20/2011	4.92	4.94	4.7	4.81
01/21/2011	4.82	4.88	4.71	4.79
01/24/2011	4.75	4.77	4.61	4.66
01/25/2011	4.65	4.83	4.61	4.76
01/26/2011	4.79	4.89	4.77	4.85
01/27/2011	4.94	4.95	4.65	4.8
01/28/2011	4.8	4.85	4.58	4.59
01/31/2011	4.54	4.71	4.44	4.65
02/01/2011	4.71	4.76	4.65	4.74
02/02/2011	4.74	4.8	4.63	4.65
02/03/2011	4.67	4.69	4.59	4.65
02/04/2011	4.66	4.69	4.62	4.64
02/07/2011	4.64	4.72	4.63	4.72
02/08/2011	4.75	4.88	4.73	4.79
02/09/2011	4.81	4.84	4.72	4.75
02/10/2011	4.77	4.77	4.63	4.69
02/11/2011	4.68	4.71	4.63	4.7
02/14/2011	4.73	4.79	4.71	4.75
02/15/2011	4.73	4.79	4.72	4.75
02/16/2011	4.72	4.76	4.66	4.71
02/17/2011	4.73	4.74	4.66	4.73
02/18/2011	4.73	4.73	4.65	4.65
02/21/2011	4.64	4.65	4.45	4.49
02/22/2011	4.4	4.51	4.3	4.46
02/23/2011	4.42	4.5	4.35	4.39
02/24/2011	4.34	4.47	4.32	4.4
02/25/2011	4.37	4.47	4.37	4.45
02/28/2011	4.45	4.46	4.37	4.41
03/01/2011	4.46	4.55	4.34	4.36
03/02/2011	4.3	4.33	4.2	4.32
03/03/2011	4.34	4.35	4.17	4.22
03/04/2011	4.23	4.25	4.09	4.09
03/07/2011	4.06	4.16	3.98	4.13
03/08/2011	4.14	4.27	4.14	4.24
03/09/2011	4.21	4.33	4.21	4.29
03/10/2011	4.25	4.31	4.16	4.16
03/11/2011	4.12	4.2	4.11	4.16
03/14/2011	4.1	4.17	4.05	4.05
03/15/2011	3.92	3.94	3.77	3.92
03/16/2011	3.94	4	3.84	3.85
03/17/2011	3.92	4.02	3.87	3.96
03/18/2011	4.01	4.01	3.94	3.95
03/21/2011	3.98	4	3.93	4
03/22/2011	4.01	4.03	3.93	3.96
03/23/2011	3.93	4.05	3.91	4.05
03/24/2011	4.04	4.26	4.03	4.26
03/25/2011	4.3	4.36	4.26	4.28
03/28/2011	4.27	4.32	4.18	4.25
03/29/2011	4.26	4.33	4.21	4.33
03/30/2011	4.36	4.38	4.31	4.31
03/31/2011	4.3	4.3	4.16	4.2
04/01/2011	4.2	4.34	4.15	4.31
04/04/2011	4.29	4.32	4.26	4.31
04/05/2011	4.29	4.44	4.28	4.39
04/06/2011	4.43	4.48	4.38	4.46
04/07/2011	4.48	4.48	4.35	4.36
04/08/2011	4.39	4.4	4.32	4.33
04/11/2011	4.33	4.36	4.25	4.28
04/12/2011	4.24	4.29	4.2	4.22
04/13/2011	4.25	4.26	4.2	4.23
04/14/2011	4.21	4.27	4.2	4.22
04/15/2011	4.23	4.26	4.21	4.22
04/18/2011	4.16	4.28	4.02	4.05
04/19/2011	4.05	4.17	4.03	4.13
04/20/2011	4.17	4.36	4.15	4.32
04/21/2011	4.44	4.52	4.39	4.51
04/26/2011	4.48	4.7	4.48	4.67
04/27/2011	4.66	4.74	4.62	4.64
04/28/2011	4.7	4.75	4.68	4.74
04/29/2011	4.73	4.75	4.63	4.73
05/02/2011	4.79	4.95	4.76	4.91
05/03/2011	4.81	4.85	4.74	4.81
05/04/2011	4.79	4.9	4.69	4.71
05/05/2011	4.75	4.77	4.62	4.73
05/06/2011	4.73	4.8	4.63	4.8
05/09/2011	4.79	4.82	4.73	4.75
05/10/2011	4.78	4.84	4.75	4.82
05/11/2011	4.83	4.88	4.79	4.81
05/12/2011	4.76	4.79	4.64	4.7
05/13/2011	4.72	4.73	4.64	4.67
05/16/2011	4.63	4.7	4.57	4.64
05/17/2011	4.63	4.63	4.51	4.52
05/18/2011	4.55	4.57	4.46	4.51
05/19/2011	4.55	4.62	4.51	4.57
05/20/2011	4.63	4.64	4.55	4.57
05/23/2011	4.47	4.5	4.41	4.41
05/24/2011	4.43	4.54	4.43	4.53
05/25/2011	4.53	4.69	4.51	4.68
05/26/2011	4.7	4.77	4.62	4.65
05/27/2011	4.7	4.73	4.66	4.72
05/30/2011	4.76	4.79	4.74	4.79
05/31/2011	4.83	4.9	4.81	4.85
06/01/2011	4.87	4.88	4.76	4.77
06/02/2011	4.73	4.73	4.61	4.66
06/03/2011	4.7	4.87	4.69	4.83
06/06/2011	4.83	4.86	4.77	4.86
06/07/2011	4.85	4.91	4.76	4.76
06/08/2011	4.73	4.75	4.65	4.66
06/09/2011	4.64	4.78	4.64	4.77
06/10/2011	4.76	4.78	4.65	4.68
06/13/2011	4.69	4.72	4.66	4.68
06/14/2011	4.72	4.84	4.69	4.81
06/15/2011	4.81	4.85	4.64	4.73
06/16/2011	4.68	4.69	4.6	4.62
06/17/2011	4.59	4.61	4.39	4.54
06/20/2011	4.46	4.58	4.41	4.57
06/21/2011	4.59	4.73	4.59	4.71
06/22/2011	4.72	4.76	4.69	4.71
06/23/2011	4.68	4.74	4.59	4.63
06/24/2011	4.7	4.73	4.56	4.56
06/27/2011	4.56	4.69	4.54	4.65
06/28/2011	4.68	4.76	4.63	4.75
06/29/2011	4.77	4.84	4.77	4.84
06/30/2011	4.86	4.98	4.82	4.97
07/01/2011	4.97	5	4.92	4.94
07/04/2011	4.96	5.06	4.93	5.06
07/05/2011	5.05	5.12	5.03	5.04
07/06/2011	5.06	5.06	4.95	5.03
07/07/2011	5.05	5.1	4.86	4.92
07/08/2011	4.95	4.96	4.7	4.76
07/11/2011	4.7	4.71	4.46	4.5
07/12/2011	4.42	4.68	4.22	4.66
07/13/2011	4.61	4.74	4.6	4.67
07/14/2011	4.65	4.75	4.6	4.61
07/15/2011	4.61	4.71	4.55	4.65
07/18/2011	4.63	4.67	4.44	4.45
07/19/2011	4.5	4.56	4.45	4.52
07/20/2011	4.6	4.76	4.6	4.75
07/21/2011	4.77	4.79	4.63	4.75
07/22/2011	4.85	4.92	4.81	4.86
07/25/2011	4.82	4.93	4.74	4.93
07/26/2011	4.99	5.03	4.63	4.71
07/27/2011	4.68	4.71	4.47	4.53
07/28/2011	4.46	4.63	4.39	4.54
07/29/2011	4.5	4.59	4.4	4.53
08/01/2011	4.6	4.65	4.33	4.36
08/02/2011	4.3	4.31	3.99	3.99
08/03/2011	3.94	4.05	3.82	3.93
08/04/2011	3.99	4.04	3.53	3.53
08/05/2011	3.4	3.9	3.28	3.62
08/08/2011	3.57	3.87	3.23	3.27
08/09/2011	3.29	3.45	3.02	3.38
08/10/2011	3.52	3.55	3.07	3.1
08/11/2011	3.21	3.33	2.96	3.22
08/12/2011	3.24	3.44	3.13	3.4
08/16/2011	3.39	3.39	3.19	3.26
08/17/2011	3.22	3.27	3.11	3.23
08/18/2011	3.14	3.15	2.84	2.84
08/19/2011	2.84	2.84	2.66	2.72
08/22/2011	2.68	2.8	2.66	2.66
08/23/2011	2.7	2.82	2.58	2.59
08/24/2011	2.65	2.79	2.57	2.77
08/25/2011	2.81	2.95	2.77	2.81
08/26/2011	2.68	2.69	2.55	2.63
08/29/2011	2.79	2.8	2.74	2.78
08/30/2011	2.79	2.83	2.69	2.73
08/31/2011	2.74	2.86	2.71	2.84
09/01/2011	2.85	2.85	2.7	2.82
09/02/2011	2.75	2.77	2.67	2.68
09/05/2011	2.6	2.66	2.47	2.51
09/06/2011	2.49	2.55	2.37	2.41
09/07/2011	2.54	2.62	2.49	2.62
09/08/2011	2.63	2.68	2.57	2.62
09/09/2011	2.59	2.61	2.43	2.43
09/12/2011	2.37	2.42	2.29	2.36
09/13/2011	2.43	2.43	2.26	2.39
09/14/2011	2.34	2.56	2.33	2.56
09/15/2011	2.58	2.73	2.56	2.7
09/16/2011	2.75	2.77	2.65	2.71
09/19/2011	2.64	2.7	2.59	2.64
09/20/2011	2.59	2.83	2.58	2.83
09/21/2011	2.82	2.85	2.65	2.65
09/22/2011	2.56	2.6	2.46	2.53
09/23/2011	2.57	2.64	2.41	2.63
09/26/2011	2.57	2.71	2.55	2.63
09/27/2011	2.7	2.73	2.63	2.71
09/28/2011	2.69	2.77	2.67	2.73
09/29/2011	2.7	2.8	2.68	2.77
09/30/2011	2.74	2.76	2.67	2.69
10/03/2011	2.61	2.67	2.56	2.6
10/04/2011	2.56	2.57	2.38	2.41
10/05/2011	2.47	2.65	2.39	2.65
10/06/2011	2.67	2.79	2.65	2.74
10/07/2011	2.75	2.82	2.7	2.79
10/10/2011	2.81	2.97	2.77	2.96
10/11/2011	2.95	3.02	2.9	3
10/12/2011	2.98	3.25	2.93	3.23
10/13/2011	3.22	3.28	3.05	3.05
10/14/2011	3.08	3.26	3	3.22
10/17/2011	3.26	3.34	3.04	3.08
10/18/2011	3.01	3.18	2.95	3.15
10/19/2011	3.15	3.22	3.05	3.07
10/20/2011	3.02	3.14	2.97	3.01
10/21/2011	3.02	3.16	3.02	3.16
10/24/2011	3.19	3.22	3.05	3.22
10/25/2011	3.18	3.3	3.16	3.23
10/26/2011	3.2	3.32	3.18	3.2
10/27/2011	3.33	3.43	3.29	3.35
10/28/2011	3.28	3.31	3.1	3.18
10/31/2011	3.16	3.16	2.91	2.91
11/01/2011	2.79	2.83	2.63	2.64
11/02/2011	2.7	2.73	2.56	2.72
11/03/2011	2.61	2.93	2.6	2.88
11/04/2011	2.91	2.92	2.68	2.72
11/07/2011	2.69	2.9	2.65	2.8
11/08/2011	2.8	2.87	2.76	2.77
11/09/2011	2.82	2.85	2.61	2.63
11/10/2011	2.58	2.77	2.57	2.7
11/11/2011	2.71	2.75	2.65	2.75
11/14/2011	2.79	2.81	2.66	2.69
11/15/2011	2.67	2.72	2.61	2.66
11/16/2011	2.65	2.77	2.63	2.69
11/17/2011	2.66	2.72	2.62	2.62
11/18/2011	2.59	2.62	2.52	2.53
11/21/2011	2.53	2.53	2.36	2.36
11/22/2011	2.4	2.42	2.28	2.29
11/23/2011	2.26	2.31	2.17	2.17
11/24/2011	2.19	2.3	2.17	2.27
11/25/2011	2.26	2.29	2.15	2.2
11/28/2011	2.23	2.36	2.22	2.36
11/29/2011	2.35	2.43	2.3	2.36
11/30/2011	2.32	2.53	2.29	2.51
12/01/2011	2.46	2.59	2.42	2.48
12/02/2011	2.51	2.62	2.5	2.54
12/05/2011	2.6	2.73	2.52	2.7
12/06/2011	2.65	2.71	2.6	2.62
12/07/2011	2.67	2.69	2.51	2.56
12/08/2011	2.57	2.59	2.44	2.47
12/09/2011	2.45	2.6	2.44	2.59
12/12/2011	2.57	2.6	2.46	2.46
12/13/2011	2.48	2.52	2.41	2.47
12/14/2011	2.46	2.5	2.33	2.33
12/15/2011	2.34	2.37	2.28	2.31
12/16/2011	2.33	2.33	2.24	2.25
12/19/2011	2.2	2.28	2.19	2.21
12/20/2011	2.2	2.36	2.18	2.36
12/21/2011	2.4	2.42	2.3	2.33
12/22/2011	2.35	2.39	2.34	2.39
12/23/2011	2.41	2.42	2.36	2.4
12/27/2011	2.41	2.42	2.37	2.38
12/28/2011	2.38	2.39	2.31	2.31
12/29/2011	2.31	2.33	2.27	2.29
12/30/2011	2.31	2.33	2.28	2.33

Menu

Create your free account now!

STLAM.MI: Stellantis N.V. Historical Data

2011 Historical Chart

Average

Low

High