STLAP.PA: Stellantis N.V. Historical Data

2004 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 1.7816

CLOSE 1.7787

Low

LOW 1.49

High

HIGH 6.45

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	6.45	6.45	6.45	6.45
01/02/2004	1.73	1.76	1.73	1.75
01/05/2004	1.75	1.76	1.71	1.73
01/06/2004	1.72	1.73	1.66	1.67
01/07/2004	1.68	1.7	1.64	1.65
01/08/2004	1.67	1.68	1.64	1.64
01/09/2004	1.66	1.66	1.63	1.64
01/12/2004	1.64	1.75	1.62	1.73
01/13/2004	1.73	1.79	1.71	1.73
01/14/2004	1.74	1.79	1.72	1.78
01/15/2004	1.77	1.79	1.75	1.77
01/16/2004	1.77	1.79	1.76	1.78
01/19/2004	1.78	1.84	1.78	1.83
01/20/2004	1.83	1.83	1.79	1.8
01/21/2004	1.79	1.81	1.77	1.78
01/22/2004	1.79	1.8	1.76	1.77
01/23/2004	1.77	1.77	1.73	1.73
01/26/2004	1.73	1.76	1.72	1.74
01/27/2004	1.75	1.78	1.75	1.75
01/28/2004	1.75	1.77	1.71	1.72
01/29/2004	1.7	1.72	1.65	1.67
01/30/2004	1.68	1.71	1.67	1.68
02/02/2004	1.7	1.71	1.67	1.68
02/03/2004	1.69	1.72	1.65	1.65
02/04/2004	1.65	1.68	1.63	1.67
02/05/2004	1.68	1.69	1.66	1.66
02/06/2004	1.67	1.68	1.66	1.67
02/09/2004	1.68	1.68	1.67	1.67
02/10/2004	1.68	1.72	1.67	1.72
02/11/2004	1.72	1.75	1.72	1.73
02/12/2004	1.74	1.75	1.73	1.73
02/13/2004	1.73	1.74	1.68	1.69
02/16/2004	1.7	1.7	1.68	1.68
02/17/2004	1.7	1.73	1.68	1.72
02/18/2004	1.74	1.78	1.74	1.77
02/19/2004	1.77	1.81	1.76	1.78
02/20/2004	1.77	1.79	1.74	1.74
02/23/2004	1.75	1.78	1.75	1.78
02/24/2004	1.78	1.8	1.76	1.77
02/25/2004	1.77	1.83	1.77	1.82
02/26/2004	1.83	1.85	1.8	1.82
02/27/2004	1.83	1.88	1.77	1.78
03/01/2004	1.78	1.81	1.77	1.79
03/02/2004	1.8	1.81	1.77	1.78
03/03/2004	1.77	1.8	1.77	1.78
03/04/2004	1.78	1.8	1.76	1.77
03/05/2004	1.77	1.77	1.75	1.76
03/08/2004	1.77	1.78	1.76	1.77
03/09/2004	1.77	1.77	1.74	1.77
03/10/2004	1.76	1.76	1.73	1.74
03/11/2004	1.73	1.73	1.65	1.67
03/12/2004	1.66	1.72	1.63	1.7
03/15/2004	1.7	1.71	1.66	1.67
03/16/2004	1.66	1.7	1.65	1.68
03/17/2004	1.69	1.7	1.67	1.68
03/18/2004	1.69	1.69	1.63	1.64
03/19/2004	1.65	1.65	1.59	1.6
03/22/2004	1.59	1.59	1.55	1.56
03/23/2004	1.57	1.59	1.54	1.56
03/24/2004	1.57	1.58	1.54	1.55
03/25/2004	1.57	1.6	1.56	1.6
03/26/2004	1.61	1.62	1.54	1.56
03/29/2004	1.56	1.59	1.55	1.59
03/30/2004	1.59	1.6	1.57	1.58
03/31/2004	1.58	1.62	1.57	1.6
04/01/2004	1.61	1.63	1.6	1.63
04/02/2004	1.64	1.65	1.62	1.64
04/05/2004	1.66	1.67	1.64	1.65
04/06/2004	1.66	1.66	1.61	1.63
04/07/2004	1.62	1.64	1.62	1.63
04/08/2004	1.63	1.66	1.63	1.64
04/09/2004	5.67	5.67	5.67	5.67
04/12/2004	5.67	5.67	5.67	5.67
04/13/2004	1.66	1.68	1.66	1.67
04/14/2004	1.65	1.66	1.62	1.64
04/15/2004	1.64	1.65	1.6	1.61
04/16/2004	1.61	1.62	1.59	1.61
04/19/2004	1.6	1.62	1.6	1.61
04/20/2004	1.62	1.69	1.62	1.67
04/21/2004	1.66	1.69	1.66	1.68
04/22/2004	1.7	1.72	1.7	1.72
04/23/2004	1.75	1.76	1.74	1.75
04/26/2004	1.75	1.75	1.71	1.71
04/27/2004	1.7	1.73	1.7	1.72
04/28/2004	1.73	1.74	1.69	1.7
04/29/2004	1.7	1.71	1.67	1.69
04/30/2004	1.68	1.68	1.66	1.67
05/03/2004	1.66	1.68	1.64	1.67
05/04/2004	1.67	1.68	1.63	1.63
05/05/2004	1.64	1.67	1.64	1.66
05/06/2004	1.67	1.67	1.6	1.61
05/07/2004	1.61	1.63	1.6	1.6
05/10/2004	1.6	1.62	1.58	1.6
05/11/2004	1.62	1.64	1.58	1.59
05/12/2004	1.6	1.6	1.54	1.54
05/13/2004	1.54	1.56	1.52	1.54
05/14/2004	1.54	1.55	1.51	1.52
05/17/2004	1.5	1.51	1.49	1.49
05/18/2004	1.51	1.55	1.5	1.54
05/19/2004	1.55	1.57	1.55	1.55
05/20/2004	1.54	1.54	1.52	1.53
05/21/2004	1.54	1.54	1.51	1.52
05/24/2004	1.52	1.54	1.52	1.52
05/25/2004	1.52	1.55	1.52	1.55
05/26/2004	1.57	1.58	1.55	1.56
05/27/2004	1.56	1.62	1.56	1.61
05/28/2004	1.66	1.67	1.62	1.65
05/31/2004	1.6	1.64	1.59	1.63
06/01/2004	1.67	1.72	1.66	1.71
06/02/2004	1.72	1.83	1.71	1.82
06/03/2004	1.8	1.82	1.74	1.76
06/04/2004	1.75	1.8	1.74	1.79
06/07/2004	1.8	1.81	1.75	1.77
06/08/2004	1.78	1.79	1.77	1.79
06/09/2004	1.79	1.81	1.77	1.78
06/10/2004	1.78	1.79	1.78	1.78
06/11/2004	1.78	1.79	1.77	1.78
06/14/2004	1.78	1.78	1.75	1.76
06/15/2004	1.77	1.78	1.76	1.77
06/16/2004	1.78	1.79	1.77	1.78
06/17/2004	1.77	1.78	1.77	1.78
06/18/2004	1.77	1.77	1.76	1.76
06/21/2004	1.78	1.82	1.77	1.81
06/22/2004	1.81	1.87	1.81	1.87
06/23/2004	1.88	1.91	1.88	1.88
06/24/2004	1.9	1.93	1.9	1.91
06/25/2004	1.91	1.93	1.89	1.92
06/28/2004	1.93	1.98	1.93	1.96
06/29/2004	1.96	1.98	1.93	1.98
06/30/2004	1.99	2	1.96	1.96
07/01/2004	1.97	1.98	1.93	1.93
07/02/2004	1.91	1.93	1.89	1.9
07/05/2004	1.9	1.91	1.89	1.9
07/06/2004	1.9	1.93	1.89	1.9
07/07/2004	1.9	1.91	1.86	1.87
07/08/2004	1.86	1.86	1.82	1.83
07/09/2004	1.82	1.86	1.82	1.85
07/12/2004	1.85	1.86	1.82	1.82
07/13/2004	1.83	1.85	1.82	1.85
07/14/2004	1.84	1.9	1.84	1.88
07/15/2004	1.89	1.89	1.85	1.85
07/16/2004	1.85	1.9	1.85	1.9
07/19/2004	1.89	1.91	1.87	1.88
07/20/2004	1.85	1.85	1.78	1.82
07/21/2004	1.82	1.83	1.79	1.8
07/22/2004	1.79	1.82	1.78	1.79
07/23/2004	1.8	1.82	1.79	1.8
07/26/2004	1.8	1.86	1.8	1.84
07/27/2004	1.86	1.87	1.8	1.81
07/28/2004	1.81	1.83	1.81	1.82
07/29/2004	1.83	1.86	1.83	1.86
07/30/2004	1.85	1.87	1.84	1.86
08/02/2004	1.85	1.86	1.84	1.84
08/03/2004	1.84	1.85	1.83	1.84
08/04/2004	1.83	1.84	1.81	1.81
08/05/2004	1.81	1.82	1.79	1.79
08/06/2004	1.78	1.78	1.72	1.73
08/09/2004	1.72	1.73	1.68	1.69
08/10/2004	1.68	1.7	1.66	1.69
08/11/2004	1.7	1.7	1.68	1.68
08/12/2004	1.69	1.7	1.68	1.69
08/13/2004	1.68	1.68	1.66	1.67
08/16/2004	1.67	1.72	1.66	1.71
08/17/2004	1.71	1.73	1.7	1.72
08/18/2004	1.73	1.74	1.7	1.7
08/19/2004	1.72	1.72	1.7	1.71
08/20/2004	1.7	1.7	1.68	1.68
08/23/2004	1.68	1.7	1.68	1.7
08/24/2004	1.7	1.72	1.7	1.71
08/25/2004	1.72	1.72	1.69	1.69
08/26/2004	1.7	1.71	1.69	1.69
08/27/2004	1.7	1.7	1.68	1.69
08/30/2004	1.69	1.7	1.66	1.66
08/31/2004	1.65	1.68	1.65	1.68
09/01/2004	1.68	1.69	1.67	1.68
09/02/2004	1.68	1.72	1.68	1.72
09/03/2004	1.72	1.75	1.71	1.74
09/06/2004	1.74	1.75	1.74	1.75
09/07/2004	1.75	1.77	1.75	1.76
09/08/2004	1.77	1.77	1.75	1.77
09/09/2004	1.76	1.79	1.75	1.77
09/10/2004	1.78	1.78	1.75	1.75
09/13/2004	1.75	1.76	1.74	1.76
09/14/2004	1.75	1.75	1.74	1.75
09/15/2004	1.75	1.76	1.74	1.74
09/16/2004	1.73	1.75	1.73	1.74
09/17/2004	1.75	1.76	1.73	1.75
09/20/2004	1.75	1.81	1.75	1.81
09/21/2004	1.81	1.83	1.79	1.79
09/22/2004	1.79	1.81	1.77	1.79
09/23/2004	1.79	1.8	1.75	1.76
09/24/2004	1.74	1.75	1.7	1.71
09/27/2004	1.72	1.72	1.65	1.65
09/28/2004	1.65	1.68	1.64	1.65
09/29/2004	1.67	1.67	1.62	1.64
09/30/2004	1.65	1.68	1.65	1.66
10/01/2004	1.66	1.7	1.65	1.69
10/04/2004	1.7	1.71	1.67	1.68
10/05/2004	1.68	1.68	1.66	1.67
10/06/2004	1.67	1.69	1.67	1.67
10/07/2004	1.68	1.7	1.68	1.69
10/08/2004	1.68	1.68	1.66	1.66
10/11/2004	1.67	1.68	1.64	1.65
10/12/2004	1.64	1.65	1.62	1.62
10/13/2004	1.63	1.64	1.62	1.63
10/14/2004	1.63	1.63	1.59	1.6
10/15/2004	1.6	1.61	1.57	1.58
10/18/2004	1.58	1.6	1.57	1.58
10/19/2004	1.59	1.61	1.59	1.6
10/20/2004	1.59	1.59	1.58	1.58
10/21/2004	1.58	1.59	1.57	1.59
10/22/2004	1.59	1.59	1.57	1.57
10/25/2004	1.55	1.56	1.54	1.54
10/26/2004	1.55	1.57	1.54	1.56
10/27/2004	1.57	1.58	1.56	1.57
10/28/2004	1.58	1.63	1.58	1.63
10/29/2004	1.65	1.65	1.61	1.62
11/01/2004	1.62	1.62	1.61	1.62
11/02/2004	1.61	1.61	1.6	1.6
11/03/2004	1.61	1.62	1.6	1.62
11/04/2004	1.61	1.61	1.58	1.59
11/05/2004	1.6	1.62	1.59	1.61
11/08/2004	1.61	1.61	1.6	1.6
11/09/2004	1.6	1.64	1.59	1.62
11/10/2004	1.63	1.63	1.61	1.62
11/11/2004	1.62	1.71	1.6	1.67
11/12/2004	1.68	1.69	1.66	1.66
11/15/2004	1.68	1.68	1.65	1.65
11/16/2004	1.64	1.67	1.62	1.65
11/17/2004	1.65	1.67	1.64	1.66
11/18/2004	1.66	1.67	1.65	1.67
11/19/2004	1.67	1.67	1.64	1.64
11/22/2004	1.63	1.64	1.62	1.62
11/23/2004	1.63	1.67	1.63	1.64
11/24/2004	1.64	1.65	1.62	1.63
11/25/2004	1.63	1.65	1.63	1.64
11/26/2004	1.63	1.66	1.61	1.61
11/29/2004	1.61	1.63	1.61	1.61
11/30/2004	1.62	1.62	1.58	1.59
12/01/2004	1.59	1.62	1.58	1.62
12/02/2004	1.63	1.68	1.62	1.67
12/03/2004	1.68	1.69	1.66	1.67
12/06/2004	1.67	1.68	1.65	1.67
12/07/2004	1.68	1.7	1.68	1.7
12/08/2004	1.69	1.7	1.67	1.67
12/09/2004	1.68	1.69	1.65	1.65
12/10/2004	1.66	1.7	1.66	1.67
12/13/2004	1.67	1.68	1.66	1.67
12/14/2004	1.68	1.75	1.66	1.72
12/15/2004	1.72	1.72	1.68	1.68
12/16/2004	1.68	1.68	1.65	1.65
12/17/2004	1.66	1.67	1.6	1.6
12/20/2004	1.61	1.63	1.6	1.61
12/21/2004	1.63	1.65	1.63	1.64
12/22/2004	1.66	1.66	1.64	1.64
12/23/2004	1.64	1.67	1.64	1.67
12/24/2004	5.43	5.43	5.37	5.37
12/27/2004	1.67	1.68	1.67	1.67
12/28/2004	1.68	1.7	1.68	1.69
12/29/2004	1.7	1.7	1.68	1.68
12/30/2004	1.68	1.69	1.68	1.68
12/31/2004	5.69	5.69	5.69	5.69

Menu

Create your free account now!

STLAP.PA: Stellantis N.V. Historical Data

2004 Historical Chart

Average

Low

High