STLAP.PA: Stellantis N.V. Historical Data

2003 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 1.9878

CLOSE 1.982

Low

LOW 1.46

High

HIGH 6.46

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2003	6.46	6.46	6.46	6.46
01/02/2003	2.1	2.27	2.1	2.26
01/03/2003	2.34	2.38	2.27	2.29
01/06/2003	2.4	2.47	2.33	2.46
01/07/2003	2.51	2.53	2.38	2.4
01/08/2003	2.4	2.44	2.37	2.38
01/09/2003	2.43	2.43	2.29	2.36
01/10/2003	2.4	2.42	2.36	2.4
01/13/2003	2.46	2.5	2.43	2.47
01/14/2003	2.5	2.53	2.47	2.5
01/15/2003	2.53	2.55	2.44	2.46
01/16/2003	2.47	2.48	2.4	2.46
01/17/2003	2.42	2.44	2.34	2.4
01/20/2003	2.37	2.42	2.25	2.27
01/21/2003	2.27	2.28	2.17	2.2
01/22/2003	2.16	2.18	2.11	2.16
01/23/2003	2.18	2.19	2.13	2.17
01/24/2003	2.26	2.3	2.12	2.15
01/27/2003	2.14	2.14	2.08	2.1
01/28/2003	2.12	2.16	2.1	2.1
01/29/2003	2.1	2.1	2.03	2.08
01/30/2003	2.1	2.14	2.08	2.11
01/31/2003	2.06	2.12	2.05	2.1
02/03/2003	2.16	2.16	2.11	2.12
02/04/2003	2.11	2.11	2.08	2.1
02/05/2003	2.09	2.16	2.06	2.13
02/06/2003	2.12	2.15	2.08	2.11
02/07/2003	2.1	2.11	2.07	2.08
02/10/2003	2.06	2.07	2.03	2.05
02/11/2003	2.05	2.11	2.04	2.11
02/12/2003	2.09	2.11	2.05	2.07
02/13/2003	2.04	2.08	2.03	2.04
02/14/2003	2.05	2.06	2.01	2.03
02/17/2003	2.07	2.08	2.02	2.03
02/18/2003	2.02	2.02	1.94	1.95
02/19/2003	1.95	1.97	1.87	1.88
02/20/2003	1.9	1.92	1.87	1.87
02/21/2003	1.87	1.89	1.81	1.83
02/24/2003	1.86	1.94	1.81	1.9
02/25/2003	1.91	1.93	1.82	1.9
02/26/2003	1.95	1.95	1.86	1.89
02/27/2003	1.94	1.99	1.92	1.99
02/28/2003	1.99	2.04	1.86	1.91
03/03/2003	1.95	1.95	1.88	1.91
03/04/2003	1.9	1.9	1.79	1.82
03/05/2003	1.81	1.82	1.77	1.79
03/06/2003	1.79	1.79	1.73	1.73
03/07/2003	1.73	1.74	1.62	1.64
03/10/2003	1.6	1.61	1.54	1.55
03/11/2003	1.53	1.6	1.52	1.54
03/12/2003	1.58	1.58	1.5	1.5
03/13/2003	1.52	1.62	1.51	1.62
03/14/2003	1.64	1.65	1.57	1.6
03/17/2003	1.55	1.65	1.52	1.6
03/18/2003	1.62	1.69	1.57	1.64
03/19/2003	1.65	1.67	1.63	1.65
03/20/2003	1.57	1.64	1.57	1.59
03/21/2003	1.58	1.62	1.58	1.61
03/24/2003	1.61	1.61	1.52	1.54
03/25/2003	1.52	1.59	1.5	1.59
03/26/2003	1.58	1.6	1.56	1.58
03/27/2003	1.57	1.58	1.52	1.55
03/28/2003	1.54	1.54	1.5	1.54
03/31/2003	1.5	1.51	1.46	1.49
04/01/2003	1.48	1.49	1.47	1.48
04/02/2003	1.48	1.55	1.48	1.54
04/03/2003	1.54	1.6	1.54	1.56
04/04/2003	1.58	1.58	1.54	1.56
04/07/2003	1.6	1.64	1.6	1.61
04/08/2003	1.59	1.62	1.58	1.61
04/09/2003	1.6	1.63	1.58	1.61
04/10/2003	1.6	1.61	1.58	1.59
04/11/2003	1.6	1.6	1.56	1.56
04/14/2003	1.58	1.68	1.58	1.65
04/15/2003	1.66	1.71	1.66	1.67
04/16/2003	1.7	1.7	1.63	1.64
04/17/2003	1.65	1.66	1.62	1.63
04/18/2003	5.88	5.88	5.88	5.88
04/21/2003	5.88	5.88	5.88	5.88
04/22/2003	1.63	1.67	1.62	1.66
04/23/2003	1.68	1.71	1.67	1.68
04/24/2003	1.68	1.7	1.66	1.66
04/25/2003	1.67	1.68	1.65	1.66
04/28/2003	1.65	1.7	1.65	1.69
04/29/2003	1.7	1.81	1.69	1.78
04/30/2003	1.78	1.86	1.78	1.81
05/01/2003	6.13	6.13	6.13	6.13
05/02/2003	1.83	1.83	1.76	1.79
05/05/2003	1.83	1.87	1.82	1.83
05/06/2003	1.86	1.96	1.85	1.96
05/07/2003	1.93	1.94	1.88	1.89
05/08/2003	1.89	1.9	1.84	1.87
05/09/2003	1.86	1.86	1.81	1.82
05/12/2003	1.83	1.83	1.76	1.77
05/13/2003	1.78	1.82	1.73	1.8
05/14/2003	1.79	1.85	1.78	1.83
05/15/2003	1.81	1.86	1.79	1.86
05/16/2003	1.87	1.87	1.8	1.81
05/19/2003	1.77	1.79	1.7	1.72
05/20/2003	1.71	1.77	1.71	1.75
05/21/2003	1.75	1.76	1.7	1.72
05/22/2003	1.73	1.76	1.71	1.76
05/23/2003	1.77	1.77	1.73	1.74
05/26/2003	1.75	1.76	1.73	1.74
05/27/2003	1.73	1.74	1.7	1.74
05/28/2003	1.75	1.77	1.74	1.76
05/29/2003	1.75	1.76	1.73	1.75
05/30/2003	1.75	1.89	1.72	1.83
06/02/2003	1.85	1.87	1.82	1.82
06/03/2003	1.83	1.84	1.8	1.83
06/04/2003	1.85	1.86	1.82	1.84
06/05/2003	1.86	1.86	1.82	1.83
06/06/2003	1.84	1.87	1.84	1.84
06/09/2003	1.83	1.85	1.81	1.82
06/10/2003	1.82	1.86	1.81	1.85
06/11/2003	1.86	1.88	1.84	1.87
06/12/2003	1.89	1.97	1.89	1.91
06/13/2003	1.91	1.92	1.82	1.87
06/16/2003	1.84	1.89	1.84	1.87
06/17/2003	1.9	1.95	1.9	1.92
06/18/2003	1.92	1.93	1.89	1.91
06/19/2003	1.91	1.95	1.91	1.92
06/20/2003	1.92	1.95	1.89	1.91
06/23/2003	1.92	1.92	1.83	1.84
06/24/2003	1.84	1.84	1.73	1.76
06/25/2003	1.75	1.79	1.71	1.78
06/26/2003	1.73	1.85	1.71	1.75
06/27/2003	1.77	1.79	1.73	1.73
06/30/2003	1.72	1.72	1.64	1.68
07/01/2003	1.68	1.69	1.59	1.61
07/02/2003	1.62	1.67	1.61	1.67
07/03/2003	1.69	1.7	1.66	1.67
07/04/2003	1.66	1.66	1.61	1.62
07/07/2003	1.62	1.68	1.6	1.63
07/08/2003	1.64	1.66	1.62	1.66
07/09/2003	1.66	1.67	1.63	1.64
07/10/2003	1.64	1.64	1.59	1.6
07/11/2003	1.59	1.59	1.55	1.58
07/14/2003	1.59	1.59	1.52	1.53
07/15/2003	1.53	1.53	1.49	1.49
07/16/2003	1.49	1.54	1.49	1.54
07/17/2003	1.54	1.58	1.54	1.56
07/18/2003	1.56	1.57	1.54	1.57
07/21/2003	1.56	1.56	1.51	1.52
07/22/2003	1.51	1.51	1.48	1.5
07/23/2003	1.51	1.55	1.51	1.54
07/24/2003	1.56	1.57	1.54	1.55
07/25/2003	1.54	1.55	1.53	1.54
07/28/2003	1.54	1.55	1.52	1.53
07/29/2003	1.53	1.54	1.48	1.49
07/30/2003	1.49	1.6	1.47	1.58
07/31/2003	1.6	1.68	1.6	1.68
08/01/2003	1.67	1.7	1.62	1.64
08/04/2003	1.66	1.68	1.63	1.66
08/05/2003	1.65	1.72	1.65	1.71
08/06/2003	1.7	1.77	1.68	1.73
08/07/2003	1.73	1.74	1.67	1.68
08/08/2003	1.67	1.7	1.63	1.66
08/11/2003	1.67	1.67	1.62	1.64
08/12/2003	1.64	1.67	1.64	1.66
08/13/2003	1.67	1.7	1.67	1.7
08/14/2003	1.71	1.76	1.71	1.76
08/15/2003	6.44	6.44	6.44	6.44
08/18/2003	1.75	1.77	1.74	1.76
08/19/2003	1.77	1.8	1.76	1.8
08/20/2003	1.79	1.81	1.75	1.77
08/21/2003	1.77	1.83	1.76	1.81
08/22/2003	1.82	1.83	1.79	1.8
08/25/2003	1.8	1.8	1.76	1.77
08/26/2003	1.78	1.79	1.75	1.75
08/27/2003	1.77	1.78	1.75	1.77
08/28/2003	1.77	1.77	1.74	1.77
08/29/2003	1.77	1.77	1.75	1.75
09/01/2003	1.76	1.81	1.75	1.81
09/02/2003	1.81	1.83	1.77	1.78
09/03/2003	1.79	1.81	1.78	1.8
09/04/2003	1.81	1.81	1.78	1.8
09/05/2003	1.81	1.81	1.79	1.79
09/08/2003	1.79	1.86	1.79	1.86
09/09/2003	1.87	1.88	1.81	1.81
09/10/2003	1.81	1.81	1.75	1.77
09/11/2003	1.77	1.83	1.76	1.82
09/12/2003	1.83	1.87	1.81	1.85
09/15/2003	1.86	1.92	1.86	1.87
09/16/2003	1.89	1.93	1.87	1.93
09/17/2003	1.97	1.97	1.93	1.93
09/18/2003	1.93	1.98	1.92	1.98
09/19/2003	1.98	2.08	1.98	2.06
09/22/2003	2.03	2.05	1.99	2
09/23/2003	2	2.03	1.95	2.01
09/24/2003	2.03	2.07	2.03	2.04
09/25/2003	2.02	2.05	1.98	2.01
09/26/2003	1.99	2.02	1.96	1.96
09/29/2003	1.96	2.01	1.96	1.97
09/30/2003	1.99	2	1.91	1.93
10/01/2003	1.94	1.95	1.91	1.92
10/02/2003	1.95	1.96	1.91	1.93
10/03/2003	1.94	1.95	1.88	1.93
10/06/2003	1.94	1.98	1.92	1.95
10/07/2003	1.96	1.98	1.91	1.94
10/08/2003	1.94	1.97	1.93	1.93
10/09/2003	1.95	2.02	1.94	2.02
10/10/2003	2.02	2.04	1.98	1.98
10/13/2003	1.99	2.02	1.99	1.99
10/14/2003	2.01	2.01	1.98	1.99
10/15/2003	2.01	2.02	1.99	2.01
10/16/2003	2.01	2.02	1.99	1.99
10/17/2003	2.01	2.01	1.98	1.99
10/20/2003	2	2.01	1.95	1.96
10/21/2003	1.97	1.98	1.93	1.93
10/22/2003	1.93	1.95	1.89	1.89
10/23/2003	1.88	1.91	1.85	1.9
10/24/2003	1.91	1.94	1.9	1.91
10/27/2003	1.92	1.93	1.87	1.88
10/28/2003	1.89	1.91	1.87	1.91
10/29/2003	1.92	1.93	1.91	1.92
10/30/2003	1.92	1.95	1.92	1.94
10/31/2003	1.93	1.94	1.88	1.92
11/03/2003	1.92	1.92	1.89	1.9
11/04/2003	1.91	1.92	1.9	1.91
11/05/2003	1.92	1.93	1.88	1.89
11/06/2003	1.89	1.91	1.89	1.89
11/07/2003	1.89	1.91	1.89	1.89
11/10/2003	1.89	1.9	1.88	1.89
11/11/2003	1.89	1.89	1.85	1.85
11/12/2003	1.85	1.87	1.84	1.85
11/13/2003	1.86	1.86	1.84	1.85
11/14/2003	1.84	1.85	1.81	1.81
11/17/2003	1.8	1.83	1.78	1.8
11/18/2003	1.82	1.84	1.81	1.81
11/19/2003	1.81	1.83	1.8	1.81
11/20/2003	1.83	1.83	1.78	1.79
11/21/2003	1.78	1.8	1.77	1.79
11/24/2003	1.79	1.83	1.79	1.82
11/25/2003	1.83	1.84	1.83	1.83
11/26/2003	1.83	1.89	1.83	1.87
11/27/2003	1.88	1.9	1.88	1.9
11/28/2003	1.91	1.91	1.86	1.86
12/01/2003	1.87	1.89	1.86	1.87
12/02/2003	1.88	1.89	1.85	1.86
12/03/2003	1.87	1.88	1.86	1.87
12/04/2003	1.87	1.91	1.87	1.88
12/05/2003	1.88	1.89	1.87	1.87
12/08/2003	1.87	1.87	1.84	1.85
12/09/2003	1.86	1.87	1.83	1.84
12/10/2003	1.83	1.84	1.79	1.81
12/11/2003	1.82	1.82	1.81	1.82
12/12/2003	1.83	1.85	1.81	1.81
12/15/2003	1.84	1.84	1.81	1.82
12/16/2003	1.82	1.84	1.81	1.83
12/17/2003	1.83	1.84	1.82	1.82
12/18/2003	1.82	1.83	1.8	1.83
12/19/2003	1.82	1.83	1.76	1.79
12/22/2003	1.78	1.79	1.7	1.71
12/23/2003	1.71	1.78	1.67	1.76
12/24/2003	5.94	5.94	5.94	5.94
12/25/2003	5.94	5.94	5.94	5.94
12/26/2003	5.94	5.94	5.94	5.94
12/29/2003	1.76	1.79	1.74	1.76
12/30/2003	1.76	1.77	1.73	1.73
12/31/2003	6.45	6.45	6.45	6.45

Menu

Create your free account now!

STLAP.PA: Stellantis N.V. Historical Data

2003 Historical Chart

Average

Low

High