STLAP.PA: Stellantis N.V. Historical Data

2016 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 6.4796

CLOSE 6.4782

Low

LOW 4.89

High

HIGH 8.9

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	8.48	8.9	8.09	8.15
01/05/2016	8.3	8.45	8.23	8.37
01/06/2016	8.37	8.38	7.84	7.93
01/07/2016	7.66	7.83	7.47	7.67
01/08/2016	7.67	7.69	7.33	7.36
01/11/2016	7.33	7.63	7.04	7.33
01/12/2016	7.44	7.66	7.43	7.53
01/13/2016	7.64	7.64	7.4	7.43
01/14/2016	7.19	7.23	6.61	6.84
01/15/2016	6.89	7	6.51	6.65
01/18/2016	6.66	6.9	6.34	6.46
01/19/2016	6.61	6.7	6.44	6.62
01/20/2016	6.39	6.45	6.1	6.2
01/21/2016	6.22	6.6	6.13	6.6
01/22/2016	6.65	6.88	6.62	6.74
01/25/2016	6.77	6.78	6.58	6.61
01/26/2016	6.54	7.04	6.47	7.01
01/27/2016	7.05	7.22	6.61	6.95
01/28/2016	6.89	6.9	6.44	6.45
01/29/2016	6.57	6.61	6.13	6.41
02/01/2016	6.44	6.5	6.23	6.4
02/02/2016	6.45	6.56	6.14	6.23
02/03/2016	6.2	6.26	5.88	5.98
02/04/2016	6.03	6.08	5.66	5.91
02/05/2016	5.92	6.15	5.83	5.97
02/08/2016	5.93	5.97	5.37	5.38
02/09/2016	5.33	5.45	5.07	5.23
02/10/2016	5.28	5.65	5.17	5.54
02/11/2016	5.47	5.47	5.2	5.25
02/12/2016	5.33	5.47	5.11	5.44
02/15/2016	5.7	5.84	5.62	5.68
02/16/2016	5.85	5.86	5.47	5.59
02/17/2016	5.62	5.9	5.6	5.87
02/18/2016	5.92	6.04	5.71	5.83
02/19/2016	5.78	5.89	5.6	5.69
02/22/2016	5.77	5.99	5.76	5.93
02/23/2016	5.87	5.94	5.74	5.75
02/24/2016	5.77	5.88	5.41	5.52
02/25/2016	5.59	5.78	5.53	5.75
02/26/2016	5.82	6.19	5.82	6.09
02/29/2016	6.06	6.36	6.05	6.35
03/01/2016	6.33	6.69	6.3	6.68
03/02/2016	6.83	6.9	6.66	6.84
03/03/2016	6.93	7.06	6.83	6.99
03/04/2016	7.02	7.08	6.85	7.02
03/07/2016	7	7.1	6.81	6.97
03/08/2016	6.89	6.93	6.64	6.66
03/09/2016	6.64	6.77	6.58	6.7
03/10/2016	6.7	6.98	6.46	6.5
03/11/2016	6.6	6.84	6.59	6.79
03/14/2016	6.85	7.03	6.81	6.98
03/15/2016	6.96	6.97	6.78	6.81
03/16/2016	6.9	7	6.87	6.98
03/17/2016	7.06	7.06	6.72	6.94
03/18/2016	6.98	7.14	6.85	7.12
03/21/2016	7.12	7.24	7.06	7.09
03/22/2016	7.05	7.12	6.9	7.12
03/23/2016	7.1	7.22	6.96	7.04
03/24/2016	6.97	6.97	6.73	6.75
03/29/2016	6.82	6.89	6.73	6.84
03/30/2016	6.89	7.3	6.87	7.24
03/31/2016	7.21	7.29	7.08	7.1
04/01/2016	6.96	7.05	6.68	6.76
04/04/2016	6.76	6.88	6.67	6.78
04/05/2016	6.7	6.71	6.33	6.44
04/06/2016	6.5	6.52	6.21	6.36
04/07/2016	6.27	6.34	6.07	6.11
04/08/2016	6.15	6.41	6.14	6.35
04/11/2016	6.31	6.56	6.29	6.51
04/12/2016	6.51	6.59	6.31	6.42
04/13/2016	6.5	6.75	6.5	6.72
04/14/2016	6.77	6.84	6.63	6.79
04/15/2016	6.75	6.83	6.64	6.68
04/18/2016	6.58	6.9	6.54	6.89
04/19/2016	6.91	7.1	6.85	7.1
04/20/2016	7.07	7.22	7.04	7.22
04/21/2016	7.28	7.44	7.23	7.36
04/22/2016	7.28	7.31	7.04	7.18
04/25/2016	7.07	7.24	6.95	7.23
04/26/2016	7.26	7.43	6.95	7.04
04/27/2016	7.1	7.23	7.06	7.16
04/28/2016	7.14	7.34	7.04	7.33
04/29/2016	7.26	7.36	7.01	7.01
05/02/2016	7.1	7.24	7	7.12
05/03/2016	7.16	7.21	6.88	6.91
05/04/2016	7.01	7.13	6.83	6.85
05/05/2016	6.83	6.9	6.66	6.68
05/06/2016	6.7	6.81	6.59	6.72
05/09/2016	6.81	6.81	6.57	6.62
05/10/2016	6.69	6.85	6.69	6.82
05/11/2016	6.83	6.88	6.59	6.72
05/12/2016	6.66	6.81	6.63	6.7
05/13/2016	6.64	6.87	6.61	6.85
05/16/2016	6.8	6.83	6.67	6.75
05/17/2016	6.59	6.66	6.29	6.3
05/18/2016	6.5	6.57	6.18	6.31
05/19/2016	6.27	6.47	6.2	6.28
05/20/2016	6.15	6.31	6.11	6.31
05/23/2016	6.12	6.17	5.94	6.03
05/24/2016	6.02	6.25	5.98	6.22
05/25/2016	6.25	6.42	6.2	6.4
05/26/2016	6.4	6.42	6.29	6.33
05/27/2016	6.31	6.36	6.18	6.22
05/30/2016	6.25	6.4	6.24	6.4
05/31/2016	6.43	6.49	6.33	6.42
06/01/2016	6.44	6.45	6.21	6.23
06/02/2016	6.29	6.48	6.28	6.35
06/03/2016	6.41	6.43	6.08	6.16
06/06/2016	6.16	6.23	6.09	6.16
06/07/2016	6.2	6.42	6.2	6.42
06/08/2016	6.39	6.61	6.36	6.38
06/09/2016	6.38	6.4	6.23	6.32
06/10/2016	6.29	6.31	6.1	6.11
06/13/2016	6.02	6.05	5.81	5.94
06/14/2016	5.88	5.94	5.72	5.83
06/15/2016	5.9	5.95	5.76	5.87
06/16/2016	5.68	5.81	5.61	5.8
06/17/2016	5.82	6	5.82	5.94
06/20/2016	6.1	6.27	6.09	6.27
06/21/2016	6.28	6.41	6.17	6.25
06/22/2016	6.3	6.35	6.17	6.18
06/23/2016	6.2	6.3	6.11	6.3
06/24/2016	5.4	5.98	5.27	5.71
06/27/2016	5.6	5.75	5.33	5.36
06/28/2016	5.52	5.61	5.41	5.44
06/29/2016	5.48	5.54	5.31	5.39
06/30/2016	5.42	5.53	5.28	5.5
07/01/2016	5.54	5.69	5.5	5.61
07/04/2016	5.66	5.66	5.35	5.36
07/05/2016	5.34	5.38	5.13	5.13
07/06/2016	5.07	5.14	4.89	5.11
07/07/2016	5.16	5.27	5.11	5.16
07/08/2016	5.14	5.54	5.11	5.54
07/11/2016	5.58	5.77	5.5	5.77
07/12/2016	5.79	6.09	5.79	6
07/13/2016	5.97	6.07	5.85	5.9
07/14/2016	5.99	6.1	5.98	6.07
07/15/2016	6.02	6.14	5.98	6.08
07/18/2016	6.11	6.28	6.09	6.2
07/19/2016	6.05	6.14	5.9	5.99
07/20/2016	6.02	6.24	5.98	6.23
07/21/2016	6.25	6.4	6.15	6.3
07/22/2016	6.25	6.29	6.18	6.26
07/25/2016	6.22	6.33	6.17	6.28
07/26/2016	6.25	6.38	6.22	6.33
07/27/2016	6.41	6.58	6.08	6.21
07/28/2016	6.08	6.12	5.71	5.71
07/29/2016	5.79	5.88	5.71	5.76
08/01/2016	5.82	5.83	5.68	5.7
08/02/2016	5.71	5.73	5.31	5.45
08/03/2016	5.43	5.99	5.3	5.9
08/04/2016	5.95	5.96	5.8	5.85
08/05/2016	5.82	6.1	5.78	6.09
08/08/2016	6.12	6.2	6.06	6.09
08/09/2016	6.11	6.2	6.1	6.19
08/10/2016	6.19	6.24	6.15	6.2
08/11/2016	6.22	6.25	6.14	6.16
08/12/2016	6.2	6.24	6.13	6.16
08/15/2016	6.54	6.54	6.54	6.54
08/16/2016	6.21	6.22	6.05	6.05
08/17/2016	6.05	6.11	5.94	6
08/18/2016	6.03	6.07	5.92	6.02
08/19/2016	5.96	6.01	5.81	5.84
08/22/2016	5.9	5.97	5.79	5.91
08/23/2016	5.91	6.04	5.85	6.03
08/24/2016	6.04	6.18	5.95	6.15
08/25/2016	6.13	6.3	6.01	6.14
08/26/2016	6.17	6.23	6.09	6.17
08/29/2016	6.2	6.2	6.01	6.06
08/30/2016	6.13	6.22	6.07	6.21
08/31/2016	6.21	6.3	6.19	6.2
09/01/2016	6.22	6.29	6	6.03
09/02/2016	6.08	6.1	5.83	5.98
09/05/2016	6.05	6.05	5.96	5.98
09/06/2016	5.94	6.08	5.92	6.01
09/07/2016	6.05	6.17	6.01	6.16
09/08/2016	6.17	6.21	5.96	6.08
09/09/2016	6.08	6.11	5.99	6.03
09/12/2016	5.9	5.93	5.78	5.88
09/13/2016	5.94	5.95	5.8	5.8
09/14/2016	5.83	5.84	5.54	5.71
09/15/2016	5.71	5.82	5.64	5.82
09/16/2016	5.73	5.75	5.66	5.7
09/19/2016	5.74	5.91	5.72	5.88
09/20/2016	5.87	5.87	5.74	5.74
09/21/2016	5.71	5.77	5.67	5.69
09/22/2016	5.74	5.85	5.73	5.81
09/23/2016	5.8	5.85	5.7	5.76
09/26/2016	5.7	5.71	5.54	5.55
09/27/2016	5.58	5.58	5.3	5.44
09/28/2016	5.46	5.56	5.44	5.49
09/29/2016	5.6	5.62	5.51	5.55
09/30/2016	5.45	5.66	5.33	5.65
10/03/2016	5.7	5.81	5.65	5.72
10/04/2016	5.79	5.82	5.74	5.76
10/05/2016	5.68	5.86	5.65	5.86
10/06/2016	5.88	5.95	5.8	5.82
10/07/2016	5.86	5.88	5.76	5.81
10/10/2016	5.8	5.94	5.73	5.91
10/11/2016	5.91	6	5.88	5.89
10/12/2016	5.92	5.95	5.68	5.81
10/13/2016	5.73	5.75	5.58	5.61
10/14/2016	5.66	5.74	5.64	5.74
10/17/2016	5.71	5.77	5.7	5.75
10/18/2016	5.76	5.79	5.7	5.72
10/19/2016	5.74	5.8	5.7	5.76
10/20/2016	5.78	5.81	5.73	5.79
10/21/2016	5.83	5.83	5.77	5.8
10/24/2016	5.8	5.9	5.79	5.9
10/25/2016	5.95	6.13	5.86	5.95
10/26/2016	6.04	6.21	5.99	6.21
10/27/2016	6.31	6.59	6.25	6.59
10/28/2016	6.59	6.8	6.49	6.6
10/31/2016	6.52	6.67	6.52	6.67
11/01/2016	6.69	6.78	6.58	6.6
11/02/2016	6.5	6.52	6.18	6.19
11/03/2016	6.13	6.27	6.12	6.14
11/04/2016	6.12	6.18	5.97	6.13
11/07/2016	6.24	6.48	6.22	6.45
11/08/2016	6.51	6.52	6.3	6.41
11/09/2016	6	6.27	5.9	6.27
11/10/2016	6.37	6.8	6.34	6.76
11/11/2016	6.97	7.16	6.96	7.14
11/14/2016	7.1	7.24	6.85	6.94
11/15/2016	6.7	6.91	6.65	6.88
11/16/2016	7	7.12	6.94	7.03
11/17/2016	7.05	7.13	6.81	7.01
11/18/2016	7.01	7.08	6.96	7.05
11/21/2016	7.01	7.09	6.9	7.08
11/22/2016	7.13	7.27	7.09	7.09
11/23/2016	7.2	7.27	7.08	7.2
11/24/2016	7.26	7.35	7.22	7.33
11/25/2016	7.31	7.32	7.21	7.26
11/28/2016	7.25	7.44	7.07	7.23
11/29/2016	7.25	7.34	7.18	7.21
11/30/2016	7.12	7.32	7.12	7.29
12/01/2016	7.21	7.34	7.16	7.34
12/02/2016	7.24	7.34	7.21	7.21
12/05/2016	7.07	7.79	7.05	7.54
12/06/2016	7.63	7.73	7.54	7.72
12/07/2016	7.77	7.89	7.75	7.81
12/08/2016	7.9	8.06	7.75	7.97
12/09/2016	8.04	8.06	7.88	7.96
12/12/2016	7.98	8.25	7.97	8.05
12/13/2016	8.01	8.12	7.98	8.11
12/14/2016	8.15	8.26	8.07	8.08
12/15/2016	8.1	8.44	8.09	8.41
12/16/2016	8.45	8.5	8.35	8.49
12/19/2016	8.5	8.63	8.41	8.54
12/20/2016	8.56	8.71	8.53	8.7
12/21/2016	8.71	8.74	8.62	8.72
12/22/2016	8.7	8.79	8.45	8.46
12/23/2016	8.46	8.66	8.46	8.64
12/27/2016	8.67	8.75	8.64	8.74
12/28/2016	8.72	8.77	8.66	8.73
12/29/2016	8.65	8.73	8.63	8.64
12/30/2016	8.66	8.73	8.65	8.66

Menu

Create your free account now!

STLAP.PA: Stellantis N.V. Historical Data

2016 Historical Chart

Average

Low

High