Milan - Delayed Quote
EUR
Stellantis N.V. (STLAM.MI)
4.1185
-0.1015
(-2.41%)
As of 3:52:15 PM GMT+1. Market Open.
Currency in EUR
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
4.1600 | 4.1650 | 4.0525 | 4.1355 | 4.1355 | 28,782,327 |
|
Oct 29, 2026
|
4.2000 | 4.2670 | 4.0980 | 4.2200 | 4.2200 | 57,662,689 |
|
Oct 28, 2026
|
3.8500 | 4.3210 | 3.7860 | 4.2805 | 4.2805 | 134,472,067 |
|
Oct 27, 2026
|
3.6355 | 3.7450 | 3.5990 | 3.7100 | 3.7100 | 52,353,096 |
|
Oct 26, 2026
|
3.6135 | 3.7015 | 3.6135 | 3.6910 | 3.6910 | 44,376,828 |
|
Oct 23, 2026
|
3.7420 | 3.7560 | 3.5015 | 3.5550 | 3.5550 | 73,172,503 |
|
Oct 22, 2026
|
3.7300 | 3.8080 | 3.6880 | 3.7935 | 3.7935 | 44,215,200 |
|
Oct 21, 2026
|
3.8135 | 3.8800 | 3.7820 | 3.8150 | 3.8150 | 32,878,714 |
|
Oct 20, 2026
|
3.8575 | 3.8870 | 3.7375 | 3.8320 | 3.8320 | 44,583,244 |
|
Oct 19, 2026
|
3.9010 | 3.9210 | 3.7310 | 3.8575 | 3.8575 | 56,317,836 |
|
Oct 16, 2026
|
3.9235 | 4.0200 | 3.8685 | 3.9865 | 3.9865 | 40,152,001 |
|
Oct 15, 2026
|
3.8140 | 3.8860 | 3.7885 | 3.8780 | 3.8780 | 35,635,457 |
|
Oct 14, 2026
|
3.9860 | 3.9900 | 3.8100 | 3.8380 | 3.8380 | 33,933,842 |
|
Oct 13, 2026
|
3.9690 | 3.9990 | 3.8805 | 3.9280 | 3.9280 | 31,807,249 |
|
Oct 12, 2026
|
4.0500 | 4.1260 | 3.9420 | 3.9695 | 3.9695 | 40,189,190 |
|
Oct 9, 2026
|
4.0375 | 4.1170 | 4.0030 | 4.0030 | 4.0030 | 33,989,216 |
|
Oct 8, 2026
|
4.0990 | 4.1000 | 3.9340 | 4.0015 | 4.0015 | 46,155,128 |
|
Oct 7, 2026
|
4.0680 | 4.3000 | 4.0675 | 4.1245 | 4.1245 | 61,217,545 |
|
Oct 6, 2026
|
4.0180 | 4.1715 | 4.0100 | 4.0690 | 4.0690 | 56,006,333 |
|
Oct 5, 2026
|
3.8975 | 4.0415 | 3.8860 | 3.9845 | 3.9845 | 41,567,104 |
|
Oct 2, 2026
|
4.0175 | 4.0485 | 3.8660 | 3.8825 | 3.8825 | 66,363,456 |
|
Oct 1, 2026
|
3.8650 | 3.9050 | 3.8120 | 3.8485 | 3.8485 | 46,592,145 |
|
Sep 30, 2026
|
3.9500 | 4.0000 | 3.8915 | 3.8970 | 3.8970 | 43,402,193 |
|
Sep 29, 2026
|
4.0510 | 4.1000 | 3.8635 | 3.9065 | 3.9065 | 40,997,630 |
|
Sep 28, 2026
|
4.0915 | 4.1880 | 4.0475 | 4.0475 | 4.0475 | 41,971,993 |
|
Sep 25, 2026
|
3.9600 | 4.0345 | 3.9235 | 4.0325 | 4.0325 | 41,519,066 |
|
Sep 24, 2026
|
4.0800 | 4.1210 | 3.9635 | 3.9635 | 3.9635 | 50,922,866 |
|
Sep 23, 2026
|
4.2350 | 4.2500 | 4.1250 | 4.1420 | 4.1420 | 36,462,222 |
|
Sep 22, 2026
|
4.2165 | 4.3180 | 4.1635 | 4.2165 | 4.2165 | 41,736,754 |
|
Sep 21, 2026
|
4.2450 | 4.2760 | 4.2135 | 4.2265 | 4.2265 | 29,943,696 |
|
Sep 18, 2026
|
4.4350 | 4.4445 | 4.1535 | 4.2035 | 4.2035 | 91,701,393 |
|
Sep 17, 2026
|
4.3675 | 4.4970 | 4.3530 | 4.4355 | 4.4355 | 43,003,506 |
|
Sep 16, 2026
|
4.4280 | 4.4480 | 4.3115 | 4.3375 | 4.3375 | 58,756,337 |
|
Sep 15, 2026
|
4.5410 | 4.5885 | 4.4590 | 4.4870 | 4.4870 | 24,593,115 |
|
Sep 14, 2026
|
4.6015 | 4.6965 | 4.4950 | 4.5400 | 4.5400 | 33,155,861 |
|
Sep 11, 2026
|
4.5700 | 4.6960 | 4.5210 | 4.6700 | 4.6700 | 29,909,478 |
|
Sep 10, 2026
|
4.5725 | 4.6240 | 4.4950 | 4.5465 | 4.5465 | 30,687,453 |
|
Sep 9, 2026
|
4.6650 | 4.7260 | 4.5510 | 4.5675 | 4.5675 | 28,451,543 |
|
Sep 8, 2026
|
4.7700 | 4.8295 | 4.6465 | 4.6715 | 4.6715 | 30,002,695 |
|
Sep 7, 2026
|
4.7740 | 4.8720 | 4.7725 | 4.8060 | 4.8060 | 22,913,780 |
|
Sep 4, 2026
|
4.7100 | 4.8100 | 4.7095 | 4.7865 | 4.7865 | 36,227,889 |
|
Sep 3, 2026
|
4.5490 | 4.7140 | 4.5055 | 4.7020 | 4.7020 | 31,686,004 |
|
Sep 2, 2026
|
4.6115 | 4.6180 | 4.4740 | 4.5120 | 4.5120 | 35,719,398 |
|
Sep 1, 2026
|
4.7500 | 4.8105 | 4.5900 | 4.6415 | 4.6415 | 32,673,100 |
|
Aug 31, 2026
|
4.6800 | 4.7965 | 4.6605 | 4.7555 | 4.7555 | 37,362,138 |
|
Aug 28, 2026
|
4.5840 | 4.7200 | 4.5595 | 4.6805 | 4.6805 | 41,416,918 |
|
Aug 27, 2026
|
4.4460 | 4.5900 | 4.4140 | 4.5760 | 4.5760 | 34,429,021 |
|
Aug 26, 2026
|
4.5185 | 4.5420 | 4.4430 | 4.4610 | 4.4610 | 23,834,196 |
|
Aug 25, 2026
|
4.4600 | 4.4950 | 4.3805 | 4.4865 | 4.4865 | 33,911,827 |
|
Aug 24, 2026
|
4.5635 | 4.5720 | 4.4245 | 4.4245 | 4.4245 | 44,489,429 |
|
Aug 21, 2026
|
4.5130 | 4.6775 | 4.4935 | 4.6460 | 4.6460 | 39,556,810 |
|
Aug 20, 2026
|
4.6840 | 4.7670 | 4.3810 | 4.4675 | 4.4675 | 59,912,195 |
|
Aug 19, 2026
|
4.3785 | 4.6900 | 4.3705 | 4.6395 | 4.6395 | 60,371,885 |
|
Aug 18, 2026
|
4.4300 | 4.4865 | 4.3810 | 4.3810 | 4.3810 | 34,105,744 |
|
Aug 17, 2026
|
4.6400 | 4.6680 | 4.4160 | 4.4300 | 4.4300 | 49,850,686 |
|
Aug 14, 2026
|
4.6600 | 4.7005 | 4.6130 | 4.6200 | 4.6200 | 29,737,964 |
|
Aug 13, 2026
|
4.6760 | 4.7690 | 4.6265 | 4.6265 | 4.6265 | 43,498,213 |
|
Aug 12, 2026
|
4.7495 | 4.7910 | 4.6050 | 4.6290 | 4.6290 | 49,407,812 |
|
Aug 11, 2026
|
4.8535 | 4.8620 | 4.7120 | 4.7505 | 4.7505 | 34,359,672 |
|
Aug 10, 2026
|
4.7945 | 4.8830 | 4.7540 | 4.8775 | 4.8775 | 33,767,319 |
|
Aug 7, 2026
|
4.8000 | 4.8350 | 4.6870 | 4.7890 | 4.7890 | 61,734,784 |
|
Aug 6, 2026
|
4.9050 | 4.9465 | 4.8410 | 4.8700 | 4.8700 | 29,669,472 |
|
Aug 5, 2026
|
5.0840 | 5.1600 | 4.9005 | 4.9005 | 4.9005 | 40,228,866 |
|
Aug 4, 2026
|
4.9200 | 5.0250 | 4.8605 | 4.9915 | 4.9915 | 52,255,043 |
|
Aug 3, 2026
|
5.0110 | 5.1550 | 4.9200 | 4.9475 | 4.9475 | 58,067,633 |
|
Jul 31, 2026
|
5.1090 | 5.2130 | 4.9585 | 4.9620 | 4.9620 | 78,288,679 |
|
Jul 30, 2026
|
4.9900 | 5.1320 | 4.8200 | 5.0610 | 5.0610 | 114,388,539 |
|
Jul 29, 2026
|
5.1500 | 5.3380 | 5.1060 | 5.2890 | 5.2890 | 60,196,785 |
|
Jul 28, 2026
|
5.0200 | 5.1040 | 4.9600 | 5.0760 | 5.0760 | 37,164,091 |
|
Jul 27, 2026
|
5.0770 | 5.1120 | 4.8685 | 4.9660 | 4.9660 | 38,501,186 |
|
Jul 24, 2026
|
4.9900 | 5.0610 | 4.9420 | 5.0200 | 5.0200 | 23,417,559 |
|
Jul 23, 2026
|
5.0570 | 5.1530 | 5.0030 | 5.0200 | 5.0200 | 21,118,232 |
|
Jul 22, 2026
|
5.0440 | 5.1840 | 5.0030 | 5.0870 | 5.0870 | 25,232,587 |
|
Jul 21, 2026
|
5.0700 | 5.1070 | 4.9250 | 5.0770 | 5.0770 | 33,732,348 |
|
Jul 20, 2026
|
5.0600 | 5.2060 | 5.0400 | 5.0520 | 5.0520 | 20,228,472 |
|
Jul 17, 2026
|
5.1470 | 5.2420 | 5.0830 | 5.0860 | 5.0860 | 28,605,309 |
|
Jul 16, 2026
|
5.1820 | 5.2690 | 5.1480 | 5.2500 | 5.2500 | 28,712,210 |
|
Jul 15, 2026
|
4.9985 | 5.2020 | 4.9720 | 5.1660 | 5.1660 | 38,122,695 |
|
Jul 14, 2026
|
4.8650 | 5.0080 | 4.8505 | 4.9990 | 4.9990 | 29,840,688 |
|
Jul 13, 2026
|
4.8420 | 5.0280 | 4.7675 | 4.9300 | 4.9300 | 31,299,499 |
|
Jul 10, 2026
|
4.6960 | 4.8730 | 4.6865 | 4.8340 | 4.8340 | 34,756,926 |
|
Jul 9, 2026
|
4.6895 | 4.7280 | 4.5910 | 4.6755 | 4.6755 | 34,321,385 |
|
Jul 8, 2026
|
4.9100 | 4.9360 | 4.6750 | 4.6955 | 4.6955 | 55,832,401 |
|
Jul 7, 2026
|
5.0750 | 5.1600 | 4.9760 | 4.9835 | 4.9835 | 30,710,578 |
|
Jul 6, 2026
|
5.0130 | 5.0750 | 4.9730 | 5.0210 | 5.0210 | 35,241,077 |
|
Jul 3, 2026
|
5.0720 | 5.1100 | 4.8795 | 4.9335 | 4.9335 | 43,562,554 |
|
Jul 2, 2026
|
5.1670 | 5.2100 | 5.0670 | 5.1150 | 5.1150 | 41,872,148 |
|
Jul 1, 2026
|
5.0750 | 5.1540 | 4.9830 | 5.1420 | 5.1420 | 32,139,661 |
|
Jun 30, 2026
|
4.9000 | 5.0390 | 4.8335 | 4.9755 | 4.9755 | 37,428,976 |
|
Jun 29, 2026
|
5.0330 | 5.0740 | 4.8760 | 4.8835 | 4.8835 | 31,315,948 |
|
Jun 26, 2026
|
5.0500 | 5.0830 | 4.9100 | 5.0220 | 5.0220 | 45,328,483 |
|
Jun 25, 2026
|
5.1960 | 5.2660 | 5.0990 | 5.1270 | 5.1270 | 32,947,583 |
|
Jun 24, 2026
|
5.2540 | 5.2840 | 5.1500 | 5.1760 | 5.1760 | 36,698,468 |
|
Jun 23, 2026
|
5.4800 | 5.4900 | 5.2540 | 5.2720 | 5.2720 | 49,466,933 |
|
Jun 22, 2026
|
5.6270 | 5.6890 | 5.4995 | 5.6530 | 5.6530 | 24,611,131 |
|
Jun 19, 2026
|
5.5240 | 5.6750 | 5.5150 | 5.5720 | 5.5720 | 31,657,445 |
|
Jun 18, 2026
|
5.7330 | 5.7840 | 5.4220 | 5.5650 | 5.5650 | 67,371,032 |
|
Jun 17, 2026
|
5.8000 | 5.9080 | 5.7560 | 5.7770 | 5.7770 | 37,381,299 |
|
Jun 16, 2026
|
6.0860 | 6.1200 | 5.9530 | 5.9710 | 5.9710 | 27,333,409 |
|
Jun 15, 2026
|
6.1500 | 6.2790 | 6.0850 | 6.0850 | 6.0850 | 47,327,803 |
|
Jun 12, 2026
|
5.9900 | 6.1500 | 5.8920 | 5.8920 | 5.8920 | 49,403,470 |
|
Jun 11, 2026
|
5.7520 | 5.8060 | 5.6500 | 5.7910 | 5.7910 | 37,842,111 |
|
Jun 10, 2026
|
6.0910 | 6.1120 | 5.7710 | 5.7710 | 5.7710 | 41,862,440 |
|
Jun 9, 2026
|
6.1080 | 6.2890 | 6.0330 | 6.0330 | 6.0330 | 27,814,630 |
|
Jun 8, 2026
|
6.1120 | 6.1960 | 6.0110 | 6.1500 | 6.1500 | 31,394,894 |
|
Jun 5, 2026
|
6.4200 | 6.4880 | 6.2200 | 6.2200 | 6.2200 | 22,922,801 |
|
Jun 4, 2026
|
6.3780 | 6.4250 | 6.3210 | 6.4250 | 6.4250 | 20,099,103 |
|
Jun 3, 2026
|
6.5900 | 6.5920 | 6.3080 | 6.3610 | 6.3610 | 33,798,073 |
|
Jun 2, 2026
|
6.7710 | 6.8020 | 6.5480 | 6.6290 | 6.6290 | 21,051,948 |
|
Jun 1, 2026
|
6.8670 | 6.8990 | 6.6510 | 6.6770 | 6.6770 | 27,259,142 |
|
May 29, 2026
|
7.0700 | 7.1620 | 6.8430 | 6.8650 | 6.8650 | 40,063,998 |
|
May 28, 2026
|
6.9700 | 7.0700 | 6.9020 | 6.9980 | 6.9980 | 22,206,583 |
|
May 27, 2026
|
6.8300 | 7.0900 | 6.8160 | 7.0200 | 7.0200 | 43,476,277 |
|
May 26, 2026
|
6.6800 | 6.7850 | 6.6320 | 6.7630 | 6.7630 | 22,413,253 |
|
May 25, 2026
|
6.6780 | 6.7200 | 6.6260 | 6.6980 | 6.6980 | 20,752,302 |
|
May 22, 2026
|
6.4350 | 6.6560 | 6.3950 | 6.5080 | 6.5080 | 47,078,901 |
|
May 21, 2026
|
6.5370 | 6.5670 | 5.9600 | 6.3070 | 6.3070 | 68,615,194 |
|
May 20, 2026
|
6.3500 | 6.5070 | 6.3180 | 6.4370 | 6.4370 | 23,169,903 |
|
May 19, 2026
|
6.4050 | 6.4890 | 6.3100 | 6.3530 | 6.3530 | 19,189,488 |
|
May 18, 2026
|
6.3860 | 6.4870 | 6.3060 | 6.3960 | 6.3960 | 20,769,469 |
|
May 15, 2026
|
6.7470 | 6.7920 | 6.3940 | 6.4670 | 6.4670 | 32,771,308 |
|
May 14, 2026
|
6.5200 | 6.7660 | 6.5190 | 6.7020 | 6.7020 | 30,769,515 |
|
May 13, 2026
|
6.3840 | 6.5170 | 6.1920 | 6.4730 | 6.4730 | 27,666,311 |
|
May 12, 2026
|
6.2860 | 6.3950 | 6.2290 | 6.2610 | 6.2610 | 19,544,389 |
|
May 11, 2026
|
6.4910 | 6.5220 | 6.3360 | 6.4160 | 6.4160 | 20,925,095 |
|
May 8, 2026
|
6.3870 | 6.5350 | 6.3790 | 6.5160 | 6.5160 | 16,061,883 |
|
May 7, 2026
|
6.5900 | 6.6550 | 6.3590 | 6.4080 | 6.4080 | 20,791,118 |
|
May 6, 2026
|
6.2640 | 6.6870 | 6.2460 | 6.4850 | 6.4850 | 42,356,481 |
|
May 5, 2026
|
6.0840 | 6.2230 | 6.0490 | 6.1810 | 6.1810 | 25,525,617 |
|
May 4, 2026
|
6.2420 | 6.2780 | 6.1030 | 6.1210 | 6.1210 | 31,320,775 |
|
Apr 30, 2026
|
6.4800 | 6.4860 | 5.9500 | 6.2090 | 6.2090 | 82,484,972 |
|
Apr 29, 2026
|
6.7300 | 6.8240 | 6.6090 | 6.6310 | 6.6310 | 19,674,312 |
|
Apr 28, 2026
|
6.8030 | 6.9660 | 6.6250 | 6.6950 | 6.6950 | 32,505,093 |
|
Apr 27, 2026
|
6.8500 | 6.9570 | 6.7930 | 6.8360 | 6.8360 | 19,806,715 |
|
Apr 24, 2026
|
7.0970 | 7.1540 | 6.8000 | 6.8370 | 6.8370 | 34,934,783 |
|
Apr 23, 2026
|
7.2210 | 7.4280 | 7.1520 | 7.1920 | 7.1920 | 20,355,071 |
|
Apr 22, 2026
|
7.4510 | 7.4870 | 7.3030 | 7.3030 | 7.3030 | 19,830,888 |
|
Apr 21, 2026
|
7.4150 | 7.5330 | 7.3820 | 7.3860 | 7.3860 | 25,766,414 |
|
Apr 20, 2026
|
7.2260 | 7.3730 | 7.2020 | 7.3490 | 7.3490 | 30,131,514 |
|
Apr 17, 2026
|
6.9680 | 7.4410 | 6.9550 | 7.4410 | 7.4410 | 48,003,372 |
|
Apr 16, 2026
|
7.0800 | 7.1290 | 6.9290 | 6.9680 | 6.9680 | 29,483,442 |
|
Apr 15, 2026
|
7.0000 | 7.2430 | 6.9980 | 7.0500 | 7.0500 | 56,610,636 |
|
Apr 14, 2026
|
6.8300 | 6.9270 | 6.8260 | 6.9270 | 6.9270 | 32,980,873 |
|
Apr 13, 2026
|
6.7440 | 6.7930 | 6.6520 | 6.6940 | 6.6940 | 29,899,683 |
|
Apr 10, 2026
|
6.7600 | 6.9410 | 6.7260 | 6.8910 | 6.8910 | 31,245,430 |
|
Apr 9, 2026
|
6.6300 | 6.7360 | 6.5410 | 6.7170 | 6.7170 | 25,300,134 |
|
Apr 8, 2026
|
6.7630 | 6.9000 | 6.6900 | 6.7140 | 6.7140 | 53,599,197 |
|
Apr 7, 2026
|
6.5150 | 6.6140 | 6.2530 | 6.3240 | 6.3240 | 44,143,473 |
|
Apr 2, 2026
|
6.2200 | 6.5940 | 6.1910 | 6.5800 | 6.5800 | 54,288,402 |
|
Apr 1, 2026
|
6.2200 | 6.3590 | 6.2010 | 6.3220 | 6.3220 | 35,252,866 |
|
Mar 31, 2026
|
5.9570 | 6.0940 | 5.9200 | 6.0590 | 6.0590 | 23,330,686 |
|
Mar 30, 2026
|
5.8520 | 6.0340 | 5.8130 | 5.9930 | 5.9930 | 25,288,253 |
|
Mar 27, 2026
|
5.8980 | 5.9510 | 5.7950 | 5.8820 | 5.8820 | 23,343,237 |
|
Mar 26, 2026
|
5.9010 | 5.9740 | 5.7440 | 5.8700 | 5.8700 | 31,338,644 |
|
Mar 25, 2026
|
5.9000 | 6.0330 | 5.8990 | 5.9380 | 5.9380 | 29,196,036 |
|
Mar 24, 2026
|
5.7120 | 5.8810 | 5.5950 | 5.8420 | 5.8420 | 30,862,250 |
|
Mar 23, 2026
|
5.4230 | 5.7780 | 5.3060 | 5.6490 | 5.6490 | 43,965,688 |
|
Mar 20, 2026
|
5.6160 | 5.6910 | 5.5100 | 5.5310 | 5.5310 | 34,434,013 |
|
Mar 19, 2026
|
5.6500 | 5.6900 | 5.5700 | 5.5720 | 5.5720 | 27,220,460 |
|
Mar 18, 2026
|
5.8790 | 5.9200 | 5.7150 | 5.7620 | 5.7620 | 24,438,084 |
|
Mar 17, 2026
|
5.7080 | 5.9980 | 5.7080 | 5.8790 | 5.8790 | 29,769,117 |
|
Mar 16, 2026
|
5.7000 | 5.7400 | 5.5320 | 5.7050 | 5.7050 | 30,395,391 |
|
Mar 13, 2026
|
5.9250 | 5.9600 | 5.7130 | 5.7130 | 5.7130 | 28,844,073 |
|
Mar 12, 2026
|
5.9260 | 5.9950 | 5.7530 | 5.9740 | 5.9740 | 41,821,769 |
|
Mar 11, 2026
|
5.9730 | 6.1060 | 5.9290 | 5.9740 | 5.9740 | 26,354,161 |
|
Mar 10, 2026
|
6.1630 | 6.1980 | 6.0060 | 6.0590 | 6.0590 | 33,016,908 |
|
Mar 9, 2026
|
6.0000 | 6.0490 | 5.9200 | 5.9870 | 5.9870 | 43,398,408 |
|
Mar 6, 2026
|
6.3130 | 6.3860 | 6.1600 | 6.1720 | 6.1720 | 30,783,189 |
|
Mar 5, 2026
|
6.4310 | 6.5400 | 6.2840 | 6.2920 | 6.2920 | 35,058,005 |
|
Mar 4, 2026
|
6.3710 | 6.5850 | 6.2560 | 6.4910 | 6.4910 | 40,172,576 |
|
Mar 3, 2026
|
6.4520 | 6.4540 | 6.0770 | 6.1940 | 6.1940 | 50,360,014 |
|
Mar 2, 2026
|
6.6140 | 6.6850 | 6.4310 | 6.4440 | 6.4440 | 53,683,800 |
|
Feb 27, 2026
|
6.8100 | 6.9590 | 6.6920 | 6.9410 | 6.9410 | 38,115,558 |
|
Feb 26, 2026
|
6.5000 | 6.9530 | 6.4140 | 6.7780 | 6.7780 | 56,803,602 |
|
Feb 25, 2026
|
6.6300 | 6.6420 | 6.5020 | 6.5020 | 6.5020 | 21,733,496 |
|
Feb 24, 2026
|
6.5220 | 6.6740 | 6.5060 | 6.5900 | 6.5900 | 28,185,061 |
|
Feb 23, 2026
|
6.5000 | 6.5670 | 6.4300 | 6.4720 | 6.4720 | 20,738,892 |
|
Feb 20, 2026
|
6.4000 | 6.6650 | 6.3830 | 6.5520 | 6.5520 | 37,680,339 |
|
Feb 19, 2026
|
6.6690 | 6.7300 | 6.4010 | 6.4210 | 6.4210 | 32,466,085 |
|
Feb 18, 2026
|
6.6030 | 6.7180 | 6.5420 | 6.7030 | 6.7030 | 22,546,387 |
|
Feb 17, 2026
|
6.6210 | 6.7080 | 6.5060 | 6.5710 | 6.5710 | 25,320,755 |
|
Feb 16, 2026
|
6.6130 | 6.7370 | 6.5320 | 6.6430 | 6.6430 | 27,270,613 |
|
Feb 13, 2026
|
6.6050 | 6.7240 | 6.5130 | 6.6130 | 6.6130 | 31,984,050 |
|
Feb 12, 2026
|
6.4500 | 6.7750 | 6.3690 | 6.6540 | 6.6540 | 44,918,007 |
|
Feb 11, 2026
|
6.3170 | 6.4350 | 6.2190 | 6.4350 | 6.4350 | 38,696,008 |
|
Feb 10, 2026
|
6.1980 | 6.5510 | 6.1910 | 6.3500 | 6.3500 | 66,013,116 |
|
Feb 9, 2026
|
6.2000 | 6.3620 | 5.9900 | 6.1410 | 6.1410 | 76,562,509 |
|
Feb 6, 2026
|
7.2000 | 7.2540 | 5.7300 | 6.1110 | 6.1110 | 237,215,533 |
|
Feb 5, 2026
|
8.6400 | 8.6420 | 8.1270 | 8.1670 | 8.1670 | 33,770,548 |
|
Feb 4, 2026
|
8.4090 | 8.8160 | 8.3150 | 8.6620 | 8.6620 | 31,141,777 |
|
Feb 3, 2026
|
8.3990 | 8.5550 | 8.2940 | 8.3720 | 8.3720 | 24,307,446 |
|
Feb 2, 2026
|
8.2200 | 8.4980 | 8.1850 | 8.4060 | 8.4060 | 17,145,484 |
|
Jan 30, 2026
|
8.2090 | 8.2860 | 8.1110 | 8.2860 | 8.2860 | 17,836,058 |
|
Jan 29, 2026
|
8.1590 | 8.2690 | 8.0810 | 8.1200 | 8.1200 | 14,561,057 |
|
Jan 28, 2026
|
8.1490 | 8.2500 | 8.0400 | 8.1680 | 8.1680 | 15,970,413 |
|
Jan 27, 2026
|
8.1880 | 8.2220 | 8.0130 | 8.1570 | 8.1570 | 22,071,057 |
|
Jan 26, 2026
|
8.2510 | 8.2620 | 8.1110 | 8.1130 | 8.1130 | 15,967,948 |
|
Jan 23, 2026
|
8.3240 | 8.3610 | 8.1670 | 8.2870 | 8.2870 | 18,042,315 |
|
Jan 22, 2026
|
8.4380 | 8.5090 | 8.2500 | 8.3960 | 8.3960 | 22,532,956 |
|
Jan 21, 2026
|
8.1000 | 8.2740 | 8.0360 | 8.2410 | 8.2410 | 23,439,830 |
|
Jan 20, 2026
|
8.1520 | 8.1810 | 8.0400 | 8.0840 | 8.0840 | 19,846,370 |
|
Jan 19, 2026
|
8.1500 | 8.2940 | 8.0100 | 8.2230 | 8.2230 | 22,371,957 |
|
Jan 16, 2026
|
8.6150 | 8.6390 | 8.3870 | 8.3870 | 8.3870 | 24,450,364 |
|
Jan 15, 2026
|
8.7790 | 8.8030 | 8.5800 | 8.6480 | 8.6480 | 17,214,663 |
|
Jan 14, 2026
|
8.6880 | 8.8590 | 8.6220 | 8.7690 | 8.7690 | 26,177,463 |
|
Jan 13, 2026
|
9.0100 | 9.0560 | 8.6470 | 8.6740 | 8.6740 | 34,685,999 |
|
Jan 12, 2026
|
9.3410 | 9.3490 | 8.9570 | 8.9900 | 8.9900 | 36,226,513 |
|
Jan 9, 2026
|
9.5100 | 9.7200 | 9.3970 | 9.3970 | 9.3970 | 30,580,551 |
|
Jan 8, 2026
|
9.2000 | 9.4640 | 8.9820 | 9.4170 | 9.4170 | 29,382,236 |
|
Jan 7, 2026
|
9.4810 | 9.4900 | 9.2620 | 9.2730 | 9.2730 | 19,354,387 |
|
Jan 6, 2026
|
9.6500 | 9.7720 | 9.3350 | 9.4080 | 9.4080 | 22,514,219 |
|
Jan 5, 2026
|
9.7520 | 9.8510 | 9.5780 | 9.6080 | 9.6080 | 20,395,301 |
|
Jan 2, 2026
|
9.4000 | 9.7150 | 9.4000 | 9.7150 | 9.7150 | 18,495,306 |
|
Dec 30, 2025
|
9.3910 | 9.5170 | 9.3520 | 9.4610 | 9.4610 | 11,036,610 |
|
Dec 29, 2025
|
9.4050 | 9.4390 | 9.3340 | 9.4150 | 9.4150 | 10,535,069 |
|
Dec 23, 2025
|
9.4400 | 9.5810 | 9.3850 | 9.4050 | 9.4050 | 14,661,874 |
|
Dec 22, 2025
|
9.8890 | 9.9390 | 9.3610 | 9.4460 | 9.4460 | 31,839,327 |
|
Dec 19, 2025
|
9.9810 | 10.0240 | 9.8860 | 9.9050 | 9.9050 | 31,912,679 |
|
Dec 18, 2025
|
9.9500 | 10.0720 | 9.8380 | 10.0020 | 10.0020 | 23,369,825 |
|
Dec 17, 2025
|
10.1200 | 10.1500 | 9.9310 | 10.0260 | 10.0260 | 16,917,745 |
|
Dec 16, 2025
|
10.0600 | 10.3340 | 10.0460 | 10.1100 | 10.1100 | 19,403,379 |
|
Dec 15, 2025
|
10.1060 | 10.2700 | 10.0120 | 10.1120 | 10.1120 | 21,376,853 |
|
Dec 12, 2025
|
10.1060 | 10.1800 | 10.0400 | 10.0400 | 10.0400 | 17,705,769 |
|
Dec 11, 2025
|
10.0840 | 10.1180 | 9.8140 | 10.0200 | 10.0200 | 31,221,284 |
|
Dec 10, 2025
|
10.0500 | 10.1940 | 10.0240 | 10.1700 | 10.1700 | 17,298,146 |
|
Dec 9, 2025
|
10.2500 | 10.3280 | 10.0800 | 10.0980 | 10.0980 | 17,252,622 |
|
Dec 8, 2025
|
10.3880 | 10.4280 | 10.2340 | 10.2800 | 10.2800 | 13,892,843 |
|
Dec 5, 2025
|
10.2900 | 10.4940 | 10.2580 | 10.4140 | 10.4140 | 29,035,202 |
|
Dec 4, 2025
|
9.8900 | 10.3100 | 9.8150 | 10.1840 | 10.1840 | 41,057,330 |
|
Dec 3, 2025
|
9.4590 | 9.9010 | 9.4280 | 9.8320 | 9.8320 | 61,644,393 |
|
Dec 2, 2025
|
9.1800 | 9.2380 | 9.0970 | 9.1290 | 9.1290 | 18,253,736 |
|
Dec 1, 2025
|
9.1020 | 9.3200 | 9.0270 | 9.2250 | 9.2250 | 18,595,204 |
|
Nov 28, 2025
|
9.0110 | 9.2080 | 8.9760 | 9.1930 | 9.1930 | 22,838,958 |
|
Nov 27, 2025
|
8.9140 | 9.1240 | 8.8980 | 9.0140 | 9.0140 | 14,164,059 |
|
Nov 26, 2025
|
9.1100 | 9.1190 | 8.8520 | 8.9490 | 8.9490 | 16,697,694 |
|
Nov 25, 2025
|
8.8100 | 9.1300 | 8.6970 | 9.0470 | 9.0470 | 29,186,437 |
|
Nov 24, 2025
|
8.6100 | 8.8090 | 8.5940 | 8.7400 | 8.7400 | 23,121,255 |
|
Nov 21, 2025
|
8.0440 | 8.4880 | 8.0030 | 8.4530 | 8.4530 | 24,427,885 |
|
Nov 20, 2025
|
8.4720 | 8.4970 | 8.1670 | 8.1960 | 8.1960 | 22,958,919 |
|
Nov 19, 2025
|
8.4000 | 8.5150 | 8.3470 | 8.4530 | 8.4530 | 13,671,892 |
|
Nov 18, 2025
|
8.5870 | 8.6230 | 8.2840 | 8.3940 | 8.3940 | 26,622,350 |
|
Nov 17, 2025
|
8.9700 | 9.0560 | 8.7280 | 8.7840 | 8.7840 | 15,710,678 |
|
Nov 14, 2025
|
9.1200 | 9.1410 | 8.8610 | 9.0040 | 9.0040 | 18,958,182 |
|
Nov 13, 2025
|
9.3130 | 9.3770 | 9.1950 | 9.2440 | 9.2440 | 12,474,611 |
|
Nov 12, 2025
|
9.2860 | 9.4960 | 9.2140 | 9.2250 | 9.2250 | 22,204,960 |
|
Nov 11, 2025
|
8.9310 | 9.3920 | 8.9130 | 9.2840 | 9.2840 | 27,274,295 |
|
Nov 10, 2025
|
8.8820 | 9.0400 | 8.8400 | 8.9160 | 8.9160 | 18,287,013 |
|
Nov 7, 2025
|
8.7750 | 8.8820 | 8.6320 | 8.7100 | 8.7100 | 15,869,286 |
|
Nov 6, 2025
|
8.9000 | 8.9710 | 8.6830 | 8.7380 | 8.7380 | 18,231,894 |
|
Nov 5, 2025
|
8.5000 | 8.9120 | 8.3000 | 8.8100 | 8.8100 | 25,658,508 |
|
Nov 4, 2025
|
8.6760 | 8.7370 | 8.5860 | 8.6420 | 8.6420 | 20,303,239 |
|
Nov 3, 2025
|
8.8000 | 9.0570 | 8.7610 | 8.8550 | 8.8550 | 22,151,911 |
|
Oct 31, 2025
|
8.8290 | 8.9920 | 8.7670 | 8.7780 | 8.7780 | 20,034,417 |
|
Oct 30, 2025
|
9.6300 | 9.6610 | 8.6130 | 8.8450 | 8.8450 | 76,778,104 |
