Euronext B Stellantis (SBSTD)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.197 | -1.70710571924 | 11.54 | 11.88 | 11.521 | 0 | 0 | IX |
| 4 | -2.531 | -18.2427562347 | 13.874 | 13.874 | 11.267 | 0 | 0 | IX |
| 12 | -1.774 | -13.5244339407 | 13.117 | 13.955 | 11.267 | 0 | 0 | IX |
| 26 | -3.307 | -22.5733788396 | 14.65 | 15.459 | 11.267 | 0 | 0 | IX |
| 52 | -16.227 | -58.8574537541 | 27.57 | 27.804 | 11.267 | 0 | 0 | IX |
| 156 | -5.17 | -31.3086658996 | 16.513 | 27.804 | 11.267 | 0 | 0 | IX |
| 260 | -5.17 | -31.3086658996 | 16.513 | 27.804 | 11.267 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 11.521 | -0.36 | -3.02 | 11.521 | 11.521 | 11.521 | 0 |
| 1742405400 | 11.88 | 0.03 | 0.27 | 11.88 | 11.88 | 11.88 | 0 |
| 1742319000 | 11.848 | 0.16 | 1.34 | 11.848 | 11.848 | 11.848 | 0 |
| 1742232600 | 11.691 | 0.15 | 1.31 | 11.691 | 11.691 | 11.691 | 0 |
| 1741973400 | 11.54 | 0.27 | 2.42 | 11.54 | 11.54 | 11.54 | 0 |
| 1741887000 | 11.267 | -0.27 | -2.31 | 11.267 | 11.267 | 11.267 | 0 |
| 1741800600 | 11.534 | -0.07 | -0.57 | 11.534 | 11.534 | 11.534 | 0 |
| 1741714200 | 11.6 | -0.64 | -5.25 | 11.6 | 11.6 | 11.6 | 0 |
| 1741627800 | 12.243 | 0.3 | 2.52 | 12.243 | 12.243 | 12.243 | 0 |
| 1741368600 | 11.942 | -0.18 | -1.46 | 11.942 | 11.942 | 11.942 | 0 |
| 1741282200 | 12.119 | 0.24 | 2.05 | 12.119 | 12.119 | 12.119 | 0 |
| 1741195800 | 11.876 | 0.51 | 4.50 | 11.876 | 11.876 | 11.876 | 0 |
| 1741109400 | 11.365 | -1.29 | -10.18 | 11.365 | 11.365 | 11.365 | 0 |
| 1741023000 | 12.653 | -0.04 | -0.33 | 12.653 | 12.653 | 12.653 | 0 |
| 1740763800 | 12.695 | 0.09 | 0.71 | 12.695 | 12.695 | 12.695 | 0 |
| 1740677400 | 12.605 | -0.7 | -5.23 | 12.605 | 12.605 | 12.605 | 0 |
| 1740591000 | 13.301 | -0.56 | -4.07 | 13.301 | 13.301 | 13.301 | 0 |
| 1740504600 | 13.865 | 0.02 | 0.13 | 13.865 | 13.865 | 13.865 | 0 |
| 1740418200 | 13.847 | -0.03 | -0.19 | 13.847 | 13.847 | 13.847 | 0 |
| 1740159000 | 13.874 | 0.16 | 1.13 | 13.874 | 13.874 | 13.874 | 0 |
| 1740072600 | 13.719 | -0 | -0.01 | 13.719 | 13.719 | 13.719 | 0 |
| 1739986200 | 13.72 | -0.24 | -1.68 | 13.72 | 13.72 | 13.72 | 0 |
| 1739899800 | 13.955 | 0.13 | 0.92 | 13.955 | 13.955 | 13.955 | 0 |
| 1739813400 | 13.828 | -0 | -0.01 | 13.828 | 13.828 | 13.828 | 0 |
| 1739554200 | 13.829 | 0.18 | 1.30 | 13.829 | 13.829 | 13.829 | 0 |
| 1739467800 | 13.652 | 0.6 | 4.60 | 13.652 | 13.652 | 13.652 | 0 |
| 1739381400 | 13.052 | 0 | 0.00 | 13.052 | 13.052 | 13.052 | 0 |
| 1739295000 | 13.052 | 0.03 | 0.25 | 13.052 | 13.052 | 13.052 | 0 |
| 1739208600 | 13.02 | 0.09 | 0.70 | 13.02 | 13.02 | 13.02 | 0 |
| 1738949400 | 12.93 | -0.15 | -1.14 | 12.93 | 12.93 | 12.93 | 0 |
| 1738863000 | 13.079 | 0.13 | 0.96 | 13.079 | 13.079 | 13.079 | 0 |
| 1738776600 | 12.954 | -0.07 | -0.50 | 12.954 | 12.954 | 12.954 | 0 |
| 1738690200 | 13.019 | 0.24 | 1.87 | 13.019 | 13.019 | 13.019 | 0 |
| 1738603800 | 12.78 | -0.61 | -4.58 | 12.78 | 12.78 | 12.78 | 0 |
| 1738344600 | 13.394 | -0.07 | -0.54 | 13.394 | 13.394 | 13.394 | 0 |
| 1738258200 | 13.467 | 0.16 | 1.22 | 13.467 | 13.467 | 13.467 | 0 |
| 1738171800 | 13.305 | 0.04 | 0.29 | 13.305 | 13.305 | 13.305 | 0 |
| 1738085400 | 13.266 | -0.16 | -1.19 | 13.266 | 13.266 | 13.266 | 0 |
| 1737999000 | 13.426 | 0.19 | 1.40 | 13.426 | 13.426 | 13.426 | 0 |
| 1737739800 | 13.241 | 0.13 | 1.02 | 13.241 | 13.241 | 13.241 | 0 |
| 1737653400 | 13.107 | -0.04 | -0.32 | 13.107 | 13.107 | 13.107 | 0 |
| 1737567000 | 13.149 | -0.16 | -1.19 | 13.149 | 13.149 | 13.149 | 0 |
| 1737480600 | 13.308 | 0 | 0.00 | 13.308 | 13.308 | 13.308 | 0 |
| 1737394200 | 13.308 | 0.3 | 2.31 | 13.308 | 13.308 | 13.308 | 0 |
| 1737135000 | 13.008 | 0.35 | 2.78 | 13.008 | 13.008 | 13.008 | 0 |
| 1737048600 | 12.656 | -0.13 | -1.02 | 12.656 | 12.656 | 12.656 | 0 |
| 1736962200 | 12.786 | 0.24 | 1.88 | 12.786 | 12.786 | 12.786 | 0 |
| 1736875800 | 12.55 | 0.06 | 0.47 | 12.55 | 12.55 | 12.55 | 0 |
| 1736789400 | 12.491 | -0.25 | -1.99 | 12.491 | 12.491 | 12.491 | 0 |
| 1736530200 | 12.744 | -0.15 | -1.19 | 12.744 | 12.744 | 12.744 | 0 |
| 1736443800 | 12.897 | -0.03 | -0.26 | 12.897 | 12.897 | 12.897 | 0 |
| 1736357400 | 12.931 | -0.35 | -2.66 | 12.931 | 12.931 | 12.931 | 0 |
| 1736271000 | 13.285 | 0.14 | 1.06 | 13.285 | 13.285 | 13.285 | 0 |
| 1736184600 | 13.146 | 0.49 | 3.84 | 13.146 | 13.146 | 13.146 | 0 |
| 1735925400 | 12.66 | -0.47 | -3.54 | 12.66 | 12.66 | 12.66 | 0 |
| 1735839000 | 13.125 | 0.03 | 0.20 | 13.125 | 13.125 | 13.125 | 0 |
| 1735666200 | 13.099 | -0 | -0.02 | 13.099 | 13.099 | 13.099 | 0 |
| 1735579800 | 13.102 | -0.02 | -0.11 | 13.102 | 13.102 | 13.102 | 0 |
| 1735320600 | 13.117 | 0.26 | 1.99 | 13.117 | 13.117 | 13.117 | 0 |
| 1735061400 | 12.861 | -0 | -0.02 | 12.861 | 12.861 | 12.861 | 0 |
| 1734975000 | 12.864 | -0.05 | -0.36 | 12.864 | 12.864 | 12.864 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
