Stellantis NV (8TI)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725654360 | 14.006 | -0.25 | -1.75 | 14.244 | 14.43 | 14 | 34411 |
| 1725567960 | 14.256 | -0.23 | -1.60 | 14.482 | 14.664 | 14.248 | 42388 |
| 1725481560 | 14.488 | 0.11 | 0.74 | 14.4 | 14.55 | 14.266 | 31873 |
| 1725395160 | 14.382 | -0.7 | -4.62 | 15.078 | 15.126 | 14.382 | 61314 |
| 1725308760 | 15.078 | -0.12 | -0.78 | 15.116 | 15.172 | 14.75 | 73335 |
| 1725049560 | 15.196 | 0.03 | 0.20 | 15.154 | 15.26 | 15.022 | 34657 |
| 1724963160 | 15.166 | 0.09 | 0.60 | 15.072 | 15.248 | 14.95 | 37274 |
| 1724876760 | 15.076 | 0.04 | 0.28 | 15.05 | 15.092 | 14.94 | 36495 |
| 1724790420 | 15.034 | 0.1 | 0.66 | 14.98 | 15.282 | 14.912 | 43827 |
| 1724704020 | 14.936 | -0.05 | -0.33 | 15.066 | 15.17 | 14.902 | 34858 |
| 1724444820 | 14.986 | 0.28 | 1.90 | 14.7 | 15.034 | 14.7 | 56327 |
| 1724358420 | 14.706 | -0.18 | -1.18 | 14.914 | 14.964 | 14.69 | 47597 |
| 1724271960 | 14.882 | 0.16 | 1.07 | 14.718 | 14.984 | 14.696 | 65272 |
| 1724185560 | 14.724 | -0.03 | -0.22 | 14.784 | 14.958 | 14.656 | 63894 |
| 1724099220 | 14.756 | 0.31 | 2.15 | 14.484 | 14.796 | 14.42 | 84575 |
| 1723840020 | 14.446 | -0.09 | -0.59 | 14.584 | 14.68 | 14.304 | 44929 |
| 1723753620 | 14.532 | 0.35 | 2.48 | 14.222 | 14.552 | 14.138 | 87281 |
| 1723667160 | 14.18 | 0.16 | 1.13 | 14.032 | 14.244 | 14.002 | 62386 |
| 1723580760 | 14.022 | 0.09 | 0.67 | 13.93 | 14.108 | 13.706 | 79249 |
| 1723494360 | 13.928 | -0.12 | -0.87 | 14.152 | 14.31 | 13.902 | 96291 |
| 1723235220 | 14.05 | -0.22 | -1.51 | 14.212 | 14.456 | 13.98 | 66313 |
| 1723148820 | 14.266 | 0.11 | 0.76 | 14.26 | 14.32 | 13.982 | 55758 |
| 1723062360 | 14.158 | -0.17 | -1.20 | 14.214 | 14.492 | 14.04 | 75651 |
| 1722975960 | 14.33 | -0.07 | -0.49 | 14.5 | 15.1 | 14.02 | 90756 |
| 1722889620 | 14.4 | -0.4 | -2.70 | 14.5 | 14.5 | 13.9 | 130062 |
| 1722630360 | 14.8 | -0.35 | -2.28 | 15.036 | 15.086 | 14.538 | 122467 |
| 1722544020 | 15.146 | -0.3 | -1.97 | 15.538 | 15.688 | 15.042 | 72565 |
| 1722457560 | 15.45 | -0.07 | -0.48 | 15.602 | 15.672 | 15.282 | 65755 |
| 1722371220 | 15.524 | -0.23 | -1.43 | 15.772 | 15.894 | 15.404 | 117722 |
| 1722284760 | 15.75 | -0.52 | -3.21 | 16.469999 | 16.5 | 15.476 | 161877 |
| 1722025620 | 16.271999 | -0.45 | -2.67 | 16.726 | 16.803999 | 16.047999 | 120770 |
| 1721939160 | 16.718 | -1.42 | -7.82 | 17.998 | 17.998 | 16.175999 | 201817 |
| 1721852820 | 18.136 | -0.48 | -2.58 | 18.48 | 18.518 | 18.1 | 33564 |
| 1721766420 | 18.616 | -0.38 | -2.02 | 18.98 | 19.02 | 18.3 | 29522 |
| 1721679960 | 19 | 0.4 | 2.15 | 18.712 | 19 | 18.596 | 23822 |
| 1721420760 | 18.6 | -0.22 | -1.16 | 18.936 | 18.936 | 18.502 | 24025 |
| 1721334360 | 18.818 | 0.24 | 1.30 | 18.649999 | 19.277999 | 18.602 | 32294 |
| 1721248020 | 18.576 | 0.01 | 0.03 | 18.454 | 18.698 | 18.286 | 18222 |
| 1721161560 | 18.57 | -0.03 | -0.17 | 18.604 | 18.604 | 18.341999 | 21448 |
| 1721075160 | 18.602 | -0.04 | -0.23 | 18.649999 | 18.739999 | 18.527999 | 15848 |
| 1720815960 | 18.643999 | -0.04 | -0.24 | 18.681999 | 18.726 | 18.536 | 20485 |
| 1720729560 | 18.688 | 0.19 | 1.03 | 18.572 | 18.71 | 18.378 | 30735 |
| 1720643220 | 18.498 | 0.5 | 2.77 | 17.861999 | 18.57 | 17.829999 | 27271 |
| 1720556760 | 18 | 0 | 0.00 | 17.962 | 18.2 | 17.808 | 41790 |
| 1720470360 | 18 | -0.08 | -0.46 | 18.036 | 18.288 | 17.88 | 44131 |
| 1720211220 | 18.084 | -0.27 | -1.45 | 18.402 | 18.476 | 18 | 30752 |
| 1720124820 | 18.35 | -0.12 | -0.66 | 18.454 | 18.489999 | 18.122 | 32891 |
| 1720038420 | 18.472 | 0.13 | 0.72 | 18.254 | 18.482 | 18.09 | 23133 |
| 1719952020 | 18.34 | -0.26 | -1.39 | 18.546 | 18.553999 | 17.904 | 64991 |
| 1719865620 | 18.598 | 0.07 | 0.40 | 18.812 | 19 | 18.568 | 89833 |
| 1719606420 | 18.524 | 0.04 | 0.22 | 18.463999 | 18.62 | 18.226 | 51866 |
| 1719520020 | 18.484 | -0.96 | -4.95 | 19.41 | 19.46 | 18.478 | 119371 |
| 1719433620 | 19.446 | 0.23 | 1.18 | 19.297999 | 19.446 | 19.128 | 21356 |
| 1719347160 | 19.22 | -0.08 | -0.41 | 19.344 | 19.512 | 19.204 | 17201 |
| 1719260820 | 19.3 | 0.08 | 0.40 | 19.102 | 19.472 | 18.902 | 28759 |
| 1719001620 | 19.224 | 0.02 | 0.10 | 19.239999 | 19.3 | 18.944 | 40583 |
| 1718915160 | 19.204 | 0.2 | 1.05 | 19.16 | 19.28 | 18.962 | 29844 |
| 1718828820 | 19.004 | -0 | -0.02 | 19.082 | 19.204 | 18.956 | 37688 |
| 1718742360 | 19.008 | -0.18 | -0.95 | 19.09 | 19.228 | 18.95 | 50361 |
| 1718656020 | 19.19 | 0.28 | 1.48 | 19.09 | 19.206 | 18.824 | 61368 |
| 1718396820 | 18.91 | -0.76 | -3.88 | 19.652 | 19.754 | 18.632 | 108034 |
| 1718310420 | 19.674 | -0.5 | -2.46 | 20.175 | 20.385 | 19.502 | 72207 |
| 1718224020 | 20.17 | 0.16 | 0.77 | 20.065 | 20.245 | 19.796 | 42527 |
| 1718137620 | 20.015 | -0.29 | -1.40 | 20.32 | 20.415 | 19.92 | 37806 |
| 1718051220 | 20.3 | 0.05 | 0.25 | 20.27 | 20.309999 | 19.734 | 35970 |
| 1717792020 | 20.25 | 0.06 | 0.30 | 20.19 | 20.305 | 19.97 | 27565 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
