STLAP.PA: Stellantis N.V. Historical Data

2012 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 2.6876

CLOSE 2.689

Low

LOW 2.13

High

HIGH 3.88

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2012	2.32	2.44	2.32	2.44
01/03/2012	2.44	2.52	2.4	2.52
01/04/2012	2.51	2.53	2.45	2.46
01/05/2012	2.49	2.57	2.44	2.55
01/06/2012	2.55	2.63	2.54	2.61
01/09/2012	2.61	2.63	2.44	2.45
01/10/2012	2.49	2.59	2.46	2.58
01/11/2012	2.58	2.61	2.48	2.52
01/12/2012	2.52	2.61	2.51	2.59
01/13/2012	2.59	2.65	2.48	2.55
01/16/2012	2.54	2.73	2.53	2.73
01/17/2012	2.78	2.83	2.72	2.79
01/18/2012	2.8	2.8	2.71	2.8
01/19/2012	2.82	2.86	2.77	2.86
01/20/2012	2.86	2.9	2.8	2.9
01/23/2012	2.9	2.95	2.85	2.95
01/24/2012	2.93	3.07	2.91	3
01/25/2012	3.02	3.03	2.95	3
01/26/2012	3.01	3.11	2.96	3.09
01/27/2012	3.07	3.09	2.93	2.95
01/30/2012	2.93	3	2.9	2.95
01/31/2012	2.99	3.07	2.94	3.01
02/01/2012	3	3.23	2.95	3.16
02/02/2012	3.18	3.19	3.09	3.18
02/03/2012	3.15	3.15	3.02	3.06
02/06/2012	3.03	3.04	2.94	3
02/07/2012	3.01	3.03	2.93	3.01
02/08/2012	3.02	3.07	3.01	3.04
02/09/2012	3.03	3.16	3.03	3.12
02/10/2012	3.09	3.14	2.99	3.02
02/13/2012	3.04	3.07	2.98	3
02/14/2012	3	3.07	2.97	3.03
02/15/2012	3.05	3.1	2.99	3
02/16/2012	2.97	2.99	2.88	2.98
02/17/2012	3.03	3.12	3	3.12
02/20/2012	3.14	3.19	3.1	3.14
02/21/2012	3.14	3.15	3.06	3.11
02/22/2012	3.12	3.24	3.12	3.14
02/23/2012	3.13	3.15	2.97	3
02/24/2012	3.03	3.05	2.96	3
02/27/2012	2.98	2.99	2.9	2.93
02/28/2012	2.9	2.99	2.89	2.93
02/29/2012	2.94	2.96	2.84	2.85
03/01/2012	2.85	2.99	2.8	2.99
03/02/2012	2.99	3.11	2.97	3.05
03/05/2012	3.03	3.09	3	3.03
03/06/2012	3	3.01	2.84	2.84
03/07/2012	2.84	2.91	2.83	2.9
03/08/2012	2.92	3.08	2.92	3.08
03/09/2012	3.09	3.1	3	3.03
03/12/2012	3.02	3.12	2.99	3.07
03/13/2012	3.1	3.1	3.02	3.09
03/14/2012	3.09	3.22	3.09	3.16
03/15/2012	3.14	3.19	3.12	3.18
03/16/2012	3.17	3.18	3.13	3.14
03/19/2012	3.13	3.16	3.11	3.16
03/20/2012	3.13	3.14	3.04	3.04
03/21/2012	3.05	3.08	2.97	3.01
03/22/2012	3.01	3.01	2.91	2.93
03/23/2012	2.94	3	2.91	2.97
03/26/2012	2.98	3.02	2.92	3.01
03/27/2012	3.02	3.09	3.01	3.02
03/28/2012	3.01	3.05	2.95	2.96
03/29/2012	2.95	3.01	2.87	2.89
03/30/2012	2.91	2.95	2.85	2.89
04/02/2012	2.89	2.9	2.77	2.86
04/03/2012	2.85	2.91	2.82	2.84
04/04/2012	2.82	2.83	2.71	2.71
04/05/2012	2.72	2.81	2.64	2.81
04/10/2012	2.74	2.76	2.63	2.63
04/11/2012	2.62	2.75	2.62	2.67
04/12/2012	2.68	2.73	2.59	2.72
04/13/2012	2.71	2.72	2.6	2.62
04/16/2012	2.6	2.7	2.59	2.65
04/17/2012	2.62	2.75	2.58	2.74
04/18/2012	2.73	2.74	2.6	2.62
04/19/2012	2.63	2.66	2.51	2.52
04/20/2012	2.5	2.51	2.43	2.46
04/23/2012	2.44	2.44	2.36	2.38
04/24/2012	2.4	2.5	2.39	2.5
04/25/2012	2.5	2.6	2.49	2.59
04/26/2012	2.63	2.66	2.43	2.45
04/27/2012	2.44	2.5	2.39	2.47
04/30/2012	2.47	2.49	2.39	2.39
05/02/2012	2.45	2.46	2.32	2.34
05/03/2012	2.37	2.41	2.3	2.32
05/04/2012	2.32	2.32	2.22	2.23
05/07/2012	2.17	2.32	2.13	2.3
05/08/2012	2.29	2.31	2.19	2.21
05/09/2012	2.21	2.26	2.15	2.23
05/10/2012	2.24	2.3	2.21	2.27
05/11/2012	2.25	2.37	2.23	2.36
05/14/2012	2.33	2.34	2.23	2.26
05/15/2012	2.28	2.32	2.2	2.22
05/16/2012	2.18	2.29	2.15	2.24
05/17/2012	2.24	2.27	2.17	2.18
05/18/2012	2.15	2.24	2.13	2.2
05/21/2012	2.23	2.39	2.22	2.39
05/22/2012	2.42	2.55	2.42	2.54
05/23/2012	2.51	2.56	2.46	2.55
05/24/2012	2.57	2.66	2.47	2.66
05/25/2012	2.66	2.72	2.63	2.67
05/28/2012	2.69	2.7	2.6	2.61
05/29/2012	2.64	2.75	2.62	2.72
05/30/2012	2.7	2.75	2.55	2.58
05/31/2012	2.59	2.61	2.46	2.49
06/01/2012	2.51	2.53	2.4	2.45
06/04/2012	2.42	2.49	2.4	2.45
06/05/2012	2.49	2.49	2.4	2.45
06/06/2012	2.48	2.51	2.42	2.51
06/07/2012	2.51	2.6	2.49	2.54
06/08/2012	2.5	2.51	2.42	2.47
06/11/2012	2.55	2.55	2.37	2.37
06/12/2012	2.38	2.4	2.28	2.34
06/13/2012	2.35	2.37	2.26	2.29
06/14/2012	2.29	2.29	2.22	2.28
06/15/2012	2.29	2.4	2.27	2.4
06/18/2012	2.44	2.45	2.34	2.38
06/19/2012	2.38	2.46	2.35	2.45
06/20/2012	2.46	2.59	2.44	2.58
06/21/2012	2.56	2.62	2.55	2.57
06/22/2012	2.54	2.61	2.53	2.56
06/25/2012	2.55	2.56	2.45	2.45
06/26/2012	2.44	2.46	2.36	2.38
06/27/2012	2.41	2.43	2.33	2.43
06/28/2012	2.42	2.47	2.39	2.47
06/29/2012	2.57	2.61	2.5	2.6
07/02/2012	2.6	2.65	2.57	2.58
07/03/2012	2.59	2.71	2.59	2.71
07/04/2012	2.71	2.85	2.68	2.84
07/05/2012	2.84	2.89	2.71	2.81
07/06/2012	2.77	2.78	2.65	2.66
07/09/2012	2.64	2.69	2.61	2.65
07/10/2012	2.65	2.77	2.65	2.72
07/11/2012	2.7	2.71	2.65	2.69
07/12/2012	2.67	2.73	2.64	2.68
07/13/2012	2.69	2.69	2.54	2.59
07/16/2012	2.59	2.7	2.56	2.7
07/17/2012	2.7	2.75	2.68	2.7
07/18/2012	2.71	2.72	2.61	2.68
07/19/2012	2.69	2.76	2.67	2.74
07/20/2012	2.73	2.8	2.61	2.63
07/23/2012	2.59	2.62	2.49	2.52
07/24/2012	2.51	2.52	2.41	2.43
07/25/2012	2.42	2.54	2.41	2.49
07/26/2012	2.49	2.53	2.39	2.51
07/27/2012	2.54	2.62	2.48	2.62
07/30/2012	2.63	2.76	2.63	2.75
07/31/2012	2.74	2.76	2.57	2.63
08/01/2012	2.62	2.66	2.54	2.63
08/02/2012	2.62	2.7	2.48	2.48
08/03/2012	2.51	2.64	2.46	2.64
08/06/2012	2.63	2.76	2.62	2.74
08/07/2012	2.74	2.79	2.69	2.76
08/08/2012	2.75	2.78	2.7	2.74
08/09/2012	2.75	2.79	2.7	2.77
08/10/2012	2.75	2.77	2.73	2.77
08/13/2012	2.76	2.78	2.73	2.76
08/14/2012	2.77	2.82	2.77	2.8
08/15/2012	3.88	3.88	3.88	3.88
08/16/2012	2.8	2.91	2.79	2.89
08/17/2012	2.91	2.99	2.9	2.95
08/20/2012	2.95	2.96	2.83	2.88
08/21/2012	2.9	2.95	2.9	2.95
08/22/2012	2.92	3.03	2.88	3.01
08/23/2012	3.03	3.05	2.96	2.99
08/24/2012	2.98	2.98	2.84	2.87
08/27/2012	2.87	2.9	2.84	2.88
08/28/2012	2.86	2.88	2.84	2.87
08/29/2012	2.87	2.91	2.83	2.91
08/30/2012	2.88	2.89	2.8	2.85
08/31/2012	2.83	2.86	2.8	2.84
09/03/2012	2.84	2.89	2.8	2.82
09/04/2012	2.83	2.84	2.77	2.78
09/05/2012	2.78	2.81	2.75	2.8
09/06/2012	2.81	2.93	2.8	2.93
09/07/2012	2.95	3.01	2.95	3
09/10/2012	2.99	3.02	2.96	3.01
09/11/2012	2.99	3.07	2.96	3.06
09/12/2012	3.07	3.1	3.03	3.09
09/13/2012	3.12	3.18	3.1	3.11
09/14/2012	3.19	3.22	3.15	3.17
09/17/2012	3.15	3.17	3.1	3.11
09/18/2012	3.08	3.08	2.96	2.98
09/19/2012	2.99	3.06	2.94	3.05
09/20/2012	3.02	3.05	2.94	2.98
09/21/2012	3	3.02	2.95	2.95
09/24/2012	2.93	3.03	2.92	3.02
09/25/2012	3.01	3.01	2.9	2.95
09/26/2012	2.92	2.92	2.81	2.84
09/27/2012	2.86	2.86	2.74	2.78
09/28/2012	2.8	2.81	2.71	2.73
10/01/2012	2.73	2.79	2.72	2.79
10/02/2012	2.76	2.88	2.74	2.84
10/03/2012	2.83	2.88	2.82	2.86
10/04/2012	2.87	2.93	2.86	2.92
10/05/2012	2.9	2.96	2.87	2.94
10/08/2012	2.9	2.9	2.8	2.82
10/09/2012	2.83	2.86	2.78	2.81
10/10/2012	2.78	2.82	2.73	2.81
10/11/2012	2.8	2.89	2.78	2.88
10/12/2012	2.86	2.9	2.81	2.82
10/15/2012	2.81	2.84	2.77	2.79
10/16/2012	2.8	2.82	2.72	2.79
10/17/2012	2.79	2.89	2.79	2.89
10/18/2012	2.89	2.9	2.82	2.85
10/19/2012	2.84	2.86	2.77	2.78
10/22/2012	2.78	2.83	2.75	2.8
10/23/2012	2.8	2.81	2.72	2.75
10/24/2012	2.75	2.8	2.7	2.78
10/25/2012	2.77	2.78	2.71	2.73
10/26/2012	2.7	2.73	2.65	2.72
10/29/2012	2.7	2.72	2.63	2.71
10/30/2012	2.76	2.79	2.57	2.58
10/31/2012	2.52	2.54	2.45	2.47
11/01/2012	2.47	2.52	2.45	2.46
11/02/2012	2.46	2.48	2.42	2.44
11/05/2012	2.41	2.41	2.37	2.4
11/06/2012	2.4	2.47	2.39	2.47
11/07/2012	2.46	2.48	2.3	2.3
11/08/2012	2.31	2.34	2.27	2.29
11/09/2012	2.3	2.32	2.26	2.29
11/12/2012	2.28	2.28	2.22	2.22
11/13/2012	2.21	2.26	2.19	2.25
11/14/2012	2.25	2.26	2.18	2.2
11/15/2012	2.19	2.24	2.18	2.22
11/16/2012	2.22	2.23	2.17	2.2
11/19/2012	2.23	2.29	2.21	2.29
11/20/2012	2.23	2.24	2.16	2.18
11/21/2012	2.17	2.23	2.16	2.21
11/22/2012	2.22	2.25	2.21	2.24
11/23/2012	2.24	2.25	2.2	2.24
11/26/2012	2.23	2.3	2.21	2.27
11/27/2012	2.3	2.3	2.24	2.25
11/28/2012	2.25	2.28	2.22	2.25
11/29/2012	2.27	2.28	2.26	2.28
11/30/2012	2.28	2.35	2.28	2.34
12/03/2012	2.33	2.36	2.31	2.32
12/04/2012	2.32	2.36	2.31	2.34
12/05/2012	2.37	2.37	2.32	2.35
12/06/2012	2.36	2.38	2.3	2.35
12/07/2012	2.35	2.37	2.31	2.37
12/10/2012	2.34	2.35	2.23	2.29
12/11/2012	2.31	2.36	2.28	2.35
12/12/2012	2.35	2.38	2.34	2.37
12/13/2012	2.37	2.44	2.35	2.43
12/14/2012	2.36	2.4	2.27	2.38
12/17/2012	2.39	2.46	2.39	2.46
12/18/2012	2.48	2.51	2.48	2.51
12/19/2012	2.52	2.52	2.47	2.5
12/20/2012	2.48	2.54	2.48	2.53
12/21/2012	2.52	2.54	2.46	2.5
12/27/2012	2.49	2.53	2.49	2.51
12/28/2012	2.53	2.55	2.49	2.49

Menu

Create your free account now!

STLAP.PA: Stellantis N.V. Historical Data

2012 Historical Chart

Average

Low

High