NYSE - Nasdaq Real Time Price
USD
Stellantis N.V. (STLA)
4.4938
+0.0538
(+1.21%)
As of 11:56:59 AM EST. Market Open.
Trade STLA on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
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 |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
4.3400 | 4.5200 | 4.3319 | 4.5000 | 4.5000 | 19,273,517 |
|
Nov 5, 2026
|
4.6600 | 4.6900 | 4.3800 | 4.4400 | 4.4400 | 43,806,800 |
|
Nov 4, 2026
|
4.5400 | 4.7500 | 4.5300 | 4.6500 | 4.6500 | 56,603,000 |
|
Nov 3, 2026
|
4.6800 | 4.6800 | 4.4500 | 4.4800 | 4.4800 | 40,103,300 |
|
Nov 2, 2026
|
4.6900 | 4.7600 | 4.6800 | 4.7200 | 4.7200 | 29,701,300 |
|
Oct 30, 2026
|
4.5700 | 4.6400 | 4.5200 | 4.6400 | 4.6400 | 27,861,000 |
|
Oct 29, 2026
|
4.6100 | 4.7700 | 4.5700 | 4.7000 | 4.7000 | 33,271,600 |
|
Oct 28, 2026
|
4.5800 | 4.8300 | 4.5400 | 4.6800 | 4.6800 | 119,524,500 |
|
Oct 27, 2026
|
4.1300 | 4.1800 | 4.0800 | 4.1400 | 4.1400 | 48,853,400 |
|
Oct 26, 2026
|
4.0900 | 4.1400 | 4.0600 | 4.0800 | 4.0800 | 33,666,300 |
|
Oct 23, 2026
|
4.0800 | 4.0800 | 3.9200 | 4.0600 | 4.0600 | 61,251,300 |
|
Oct 22, 2026
|
4.1600 | 4.3000 | 4.1500 | 4.2700 | 4.2700 | 34,683,600 |
|
Oct 21, 2026
|
4.3500 | 4.3500 | 4.2200 | 4.2200 | 4.2200 | 24,856,100 |
|
Oct 20, 2026
|
4.2600 | 4.3700 | 4.2300 | 4.3300 | 4.3300 | 24,091,300 |
|
Oct 19, 2026
|
4.2100 | 4.3300 | 4.1900 | 4.2900 | 4.2900 | 31,142,500 |
|
Oct 16, 2026
|
4.4500 | 4.5000 | 4.3400 | 4.3700 | 4.3700 | 32,633,000 |
|
Oct 15, 2026
|
4.2800 | 4.3800 | 4.2400 | 4.3500 | 4.3500 | 19,030,500 |
|
Oct 14, 2026
|
4.3400 | 4.3700 | 4.2400 | 4.2700 | 4.2700 | 30,641,600 |
|
Oct 13, 2026
|
4.4100 | 4.4900 | 4.3400 | 4.4500 | 4.4500 | 28,274,600 |
|
Oct 12, 2026
|
4.5000 | 4.5100 | 4.3800 | 4.3800 | 4.3800 | 22,848,800 |
|
Oct 9, 2026
|
4.5800 | 4.6100 | 4.4400 | 4.4800 | 4.4800 | 25,360,300 |
|
Oct 8, 2026
|
4.4300 | 4.5300 | 4.4000 | 4.5200 | 4.5200 | 29,249,900 |
|
Oct 7, 2026
|
4.6800 | 4.7000 | 4.5900 | 4.6100 | 4.6100 | 29,151,400 |
|
Oct 6, 2026
|
4.5300 | 4.6300 | 4.5200 | 4.6100 | 4.6100 | 29,793,300 |
|
Oct 5, 2026
|
4.4600 | 4.5200 | 4.4500 | 4.4900 | 4.4900 | 21,730,700 |
|
Oct 2, 2026
|
4.4900 | 4.5400 | 4.3600 | 4.4000 | 4.4000 | 42,882,900 |
|
Oct 1, 2026
|
4.3600 | 4.7100 | 4.3000 | 4.6900 | 4.6900 | 54,174,300 |
|
Sep 30, 2026
|
4.5200 | 4.5200 | 4.3600 | 4.3600 | 4.3600 | 29,046,100 |
|
Sep 29, 2026
|
4.6300 | 4.6300 | 4.3800 | 4.4300 | 4.4300 | 41,006,000 |
|
Sep 28, 2026
|
4.7400 | 4.7500 | 4.5900 | 4.6200 | 4.6200 | 28,683,600 |
|
Sep 25, 2026
|
4.5300 | 4.6400 | 4.4900 | 4.6000 | 4.6000 | 20,562,300 |
|
Sep 24, 2026
|
4.6700 | 4.6800 | 4.4600 | 4.4700 | 4.4700 | 34,886,600 |
|
Sep 23, 2026
|
4.7800 | 4.8100 | 4.6100 | 4.6200 | 4.6200 | 28,055,000 |
|
Sep 22, 2026
|
4.9100 | 4.9400 | 4.8000 | 4.8300 | 4.8300 | 18,091,900 |
|
Sep 21, 2026
|
4.8900 | 4.9000 | 4.8000 | 4.8100 | 4.8100 | 16,890,000 |
|
Sep 18, 2026
|
4.9000 | 4.9300 | 4.7600 | 4.8200 | 4.8200 | 36,673,700 |
|
Sep 17, 2026
|
5.0700 | 5.1700 | 5.0300 | 5.0500 | 5.0500 | 22,306,700 |
|
Sep 16, 2026
|
5.0700 | 5.0800 | 4.8800 | 4.9200 | 4.9200 | 34,553,100 |
|
Sep 15, 2026
|
5.2600 | 5.2700 | 5.1100 | 5.1100 | 5.1100 | 23,722,300 |
|
Sep 14, 2026
|
5.2300 | 5.3000 | 5.2000 | 5.2600 | 5.2600 | 19,942,900 |
|
Sep 11, 2026
|
5.3400 | 5.4700 | 5.3400 | 5.4000 | 5.4000 | 23,889,800 |
|
Sep 10, 2026
|
5.2700 | 5.3000 | 5.2300 | 5.2800 | 5.2800 | 15,276,500 |
|
Sep 9, 2026
|
5.3700 | 5.3900 | 5.2700 | 5.2900 | 5.2900 | 20,029,800 |
|
Sep 8, 2026
|
5.5500 | 5.5600 | 5.3700 | 5.3900 | 5.3900 | 17,988,000 |
|
Sep 4, 2026
|
5.5500 | 5.5700 | 5.5100 | 5.5600 | 5.5600 | 16,240,800 |
|
Sep 3, 2026
|
5.3500 | 5.5200 | 5.3100 | 5.4900 | 5.4900 | 18,728,200 |
|
Sep 2, 2026
|
5.2700 | 5.3300 | 5.2100 | 5.2700 | 5.2700 | 20,620,100 |
|
Sep 1, 2026
|
5.3800 | 5.4100 | 5.3100 | 5.3500 | 5.3500 | 19,568,500 |
|
Aug 31, 2026
|
5.4800 | 5.5700 | 5.4700 | 5.4900 | 5.4900 | 17,380,200 |
|
Aug 28, 2026
|
5.4700 | 5.4900 | 5.3700 | 5.4200 | 5.4200 | 23,908,700 |
|
Aug 27, 2026
|
5.2700 | 5.3500 | 5.2400 | 5.2800 | 5.2800 | 16,403,100 |
|
Aug 26, 2026
|
5.2700 | 5.2900 | 5.1400 | 5.1500 | 5.1500 | 19,740,200 |
|
Aug 25, 2026
|
5.1300 | 5.2900 | 5.1200 | 5.2600 | 5.2600 | 22,396,900 |
|
Aug 24, 2026
|
5.2600 | 5.3000 | 5.1400 | 5.2200 | 5.2200 | 25,920,300 |
|
Aug 21, 2026
|
5.3400 | 5.4600 | 5.3400 | 5.4100 | 5.4100 | 23,178,300 |
|
Aug 20, 2026
|
5.1600 | 5.3000 | 5.1100 | 5.2600 | 5.2600 | 25,567,800 |
|
Aug 19, 2026
|
5.2900 | 5.4700 | 5.2700 | 5.4300 | 5.4300 | 32,579,700 |
|
Aug 18, 2026
|
5.1600 | 5.2000 | 5.0500 | 5.0500 | 5.0500 | 14,148,500 |
|
Aug 17, 2026
|
5.2900 | 5.2900 | 5.1000 | 5.1200 | 5.1200 | 24,879,000 |
|
Aug 14, 2026
|
5.3600 | 5.4300 | 5.3300 | 5.3600 | 5.3600 | 10,332,400 |
|
Aug 13, 2026
|
5.4700 | 5.4900 | 5.3000 | 5.3700 | 5.3700 | 13,779,300 |
|
Aug 12, 2026
|
5.4500 | 5.4500 | 5.3100 | 5.3500 | 5.3500 | 16,350,200 |
|
Aug 11, 2026
|
5.5100 | 5.5500 | 5.4400 | 5.4500 | 5.4500 | 15,448,500 |
|
Aug 10, 2026
|
5.5500 | 5.6500 | 5.4900 | 5.5800 | 5.5800 | 18,656,200 |
|
Aug 7, 2026
|
5.4600 | 5.5900 | 5.4100 | 5.5200 | 5.5200 | 30,783,700 |
|
Aug 6, 2026
|
5.6100 | 5.6500 | 5.5400 | 5.5500 | 5.5500 | 13,548,500 |
|
Aug 5, 2026
|
5.7500 | 5.7600 | 5.6100 | 5.6300 | 5.6300 | 18,713,300 |
|
Aug 4, 2026
|
5.6600 | 5.8700 | 5.6400 | 5.8600 | 5.8600 | 23,778,200 |
|
Aug 3, 2026
|
5.9000 | 5.9400 | 5.5900 | 5.6500 | 5.6500 | 23,772,100 |
|
Jul 31, 2026
|
5.8500 | 5.9000 | 5.6800 | 5.7600 | 5.7600 | 34,126,900 |
|
Jul 30, 2026
|
5.7000 | 5.8900 | 5.5800 | 5.8600 | 5.8600 | 42,059,600 |
|
Jul 29, 2026
|
5.9500 | 6.1300 | 5.9200 | 6.0100 | 6.0100 | 34,507,700 |
|
Jul 28, 2026
|
5.6900 | 5.8400 | 5.6400 | 5.7600 | 5.7600 | 30,405,100 |
|
Jul 27, 2026
|
5.6300 | 5.7100 | 5.5800 | 5.7000 | 5.7000 | 23,811,700 |
|
Jul 24, 2026
|
5.6900 | 5.7300 | 5.6300 | 5.6900 | 5.6900 | 16,885,500 |
|
Jul 23, 2026
|
5.7300 | 5.7600 | 5.6800 | 5.7500 | 5.7500 | 16,434,300 |
|
Jul 22, 2026
|
5.8800 | 5.9200 | 5.7700 | 5.8000 | 5.8000 | 11,495,000 |
|
Jul 21, 2026
|
5.6400 | 5.8100 | 5.6300 | 5.7800 | 5.7800 | 10,156,000 |
|
Jul 20, 2026
|
5.8500 | 5.8700 | 5.7200 | 5.7500 | 5.7500 | 12,755,600 |
|
Jul 17, 2026
|
5.8600 | 5.9300 | 5.7800 | 5.7900 | 5.7900 | 13,947,400 |
|
Jul 16, 2026
|
5.9600 | 6.0400 | 5.9400 | 5.9600 | 5.9600 | 21,433,700 |
|
Jul 15, 2026
|
5.8900 | 5.9500 | 5.8300 | 5.9000 | 5.9000 | 21,027,200 |
|
Jul 14, 2026
|
5.5900 | 5.7500 | 5.5600 | 5.6900 | 5.6900 | 24,797,800 |
|
Jul 13, 2026
|
5.6500 | 5.7500 | 5.5400 | 5.5700 | 5.5700 | 20,415,000 |
|
Jul 10, 2026
|
5.4800 | 5.5700 | 5.4500 | 5.5000 | 5.5000 | 17,433,600 |
|
Jul 9, 2026
|
5.3200 | 5.3600 | 5.2500 | 5.3300 | 5.3300 | 25,501,600 |
|
Jul 8, 2026
|
5.4700 | 5.4900 | 5.3300 | 5.4000 | 5.4000 | 20,031,500 |
|
Jul 7, 2026
|
5.8100 | 5.8300 | 5.6500 | 5.6500 | 5.6500 | 13,763,700 |
|
Jul 6, 2026
|
5.7600 | 5.8100 | 5.6700 | 5.8000 | 5.8000 | 14,783,200 |
|
Jul 2, 2026
|
5.8900 | 5.9300 | 5.7900 | 5.8100 | 5.8100 | 20,103,000 |
|
Jul 1, 2026
|
5.7600 | 5.9000 | 5.7400 | 5.8100 | 5.8100 | 19,606,700 |
|
Jun 30, 2026
|
5.6000 | 5.7600 | 5.6000 | 5.7400 | 5.7400 | 17,827,900 |
|
Jun 29, 2026
|
5.7000 | 5.7100 | 5.5600 | 5.5700 | 5.5700 | 15,928,600 |
|
Jun 26, 2026
|
5.6300 | 5.7500 | 5.6100 | 5.6800 | 5.6800 | 18,045,800 |
|
Jun 25, 2026
|
5.9300 | 5.9600 | 5.7400 | 5.7400 | 5.7400 | 19,681,000 |
|
Jun 24, 2026
|
5.9000 | 6.0000 | 5.8300 | 5.8400 | 5.8400 | 20,857,400 |
|
Jun 23, 2026
|
6.1600 | 6.1800 | 5.9600 | 5.9600 | 5.9600 | 27,754,900 |
|
Jun 22, 2026
|
6.3000 | 6.5100 | 6.3000 | 6.3800 | 6.3800 | 18,478,600 |
|
Jun 18, 2026
|
6.3200 | 6.4400 | 6.3000 | 6.3400 | 6.3400 | 16,915,200 |
|
Jun 17, 2026
|
6.7200 | 6.7900 | 6.4700 | 6.4700 | 6.4700 | 23,163,500 |
|
Jun 16, 2026
|
6.9700 | 6.9800 | 6.6400 | 6.6400 | 6.6400 | 26,330,700 |
|
Jun 15, 2026
|
7.2800 | 7.3000 | 7.0200 | 7.0400 | 7.0400 | 21,955,800 |
|
Jun 12, 2026
|
7.0400 | 7.0600 | 6.7900 | 6.8700 | 6.8700 | 16,463,200 |
|
Jun 11, 2026
|
6.5700 | 6.9100 | 6.5500 | 6.8900 | 6.8900 | 22,215,900 |
|
Jun 10, 2026
|
6.8800 | 6.8900 | 6.5600 | 6.5700 | 6.5700 | 25,012,700 |
|
Jun 9, 2026
|
7.1900 | 7.2800 | 6.8900 | 7.0400 | 7.0400 | 18,162,400 |
|
Jun 8, 2026
|
7.0200 | 7.1500 | 7.0200 | 7.0800 | 7.0800 | 11,247,800 |
|
Jun 5, 2026
|
7.3600 | 7.4000 | 7.0800 | 7.1100 | 7.1100 | 13,984,600 |
|
Jun 4, 2026
|
7.4400 | 7.4900 | 7.3700 | 7.3900 | 7.3900 | 12,944,200 |
|
Jun 3, 2026
|
7.3700 | 7.4200 | 7.3200 | 7.3500 | 7.3500 | 11,644,500 |
|
Jun 2, 2026
|
7.7400 | 7.7800 | 7.6200 | 7.6800 | 7.6800 | 12,180,100 |
|
Jun 1, 2026
|
7.8200 | 7.8500 | 7.6800 | 7.8200 | 7.8200 | 12,716,800 |
|
May 29, 2026
|
8.2600 | 8.3300 | 7.9500 | 7.9800 | 7.9800 | 20,855,100 |
|
May 28, 2026
|
8.0400 | 8.2400 | 8.0200 | 8.2000 | 8.2000 | 15,296,700 |
|
May 27, 2026
|
8.1200 | 8.2400 | 8.1000 | 8.1600 | 8.1600 | 18,661,200 |
|
May 26, 2026
|
7.7700 | 7.8900 | 7.7700 | 7.8100 | 7.8100 | 19,874,900 |
|
May 22, 2026
|
7.6500 | 7.7300 | 7.5100 | 7.6100 | 7.6100 | 24,476,300 |
|
May 21, 2026
|
7.1800 | 7.6500 | 6.9700 | 7.5600 | 7.5600 | 47,897,200 |
|
May 20, 2026
|
7.4000 | 7.5700 | 7.3200 | 7.5300 | 7.5300 | 14,609,800 |
|
May 19, 2026
|
7.3700 | 7.4300 | 7.3200 | 7.3500 | 7.3500 | 12,800,700 |
|
May 18, 2026
|
7.5100 | 7.5200 | 7.3600 | 7.4100 | 7.4100 | 14,268,100 |
|
May 15, 2026
|
7.6000 | 7.6400 | 7.4300 | 7.4900 | 7.4900 | 15,752,300 |
|
May 14, 2026
|
7.8500 | 7.9100 | 7.7600 | 7.8400 | 7.8400 | 14,250,900 |
|
May 13, 2026
|
7.3100 | 7.6500 | 7.2400 | 7.6000 | 7.6000 | 19,577,300 |
|
May 12, 2026
|
7.4500 | 7.4700 | 7.3200 | 7.4000 | 7.4000 | 14,731,200 |
|
May 11, 2026
|
7.6000 | 7.6200 | 7.4500 | 7.4600 | 7.4600 | 16,973,500 |
|
May 8, 2026
|
7.6400 | 7.7700 | 7.5700 | 7.7400 | 7.7400 | 11,751,600 |
|
May 7, 2026
|
7.6200 | 7.6200 | 7.4600 | 7.4800 | 7.4800 | 15,715,100 |
|
May 6, 2026
|
7.6300 | 7.7300 | 7.5200 | 7.6600 | 7.6600 | 17,830,700 |
|
May 5, 2026
|
7.1400 | 7.2600 | 7.0800 | 7.2000 | 7.2000 | 12,251,000 |
|
May 4, 2026
|
7.2400 | 7.3500 | 7.0700 | 7.0800 | 7.0800 | 24,039,800 |
|
May 1, 2026
|
7.3000 | 7.3800 | 7.0200 | 7.1300 | 7.1300 | 28,489,600 |
|
Apr 30, 2026
|
7.1800 | 7.3500 | 7.1200 | 7.2800 | 7.2800 | 33,572,700 |
|
Apr 29, 2026
|
7.7700 | 7.8100 | 7.6800 | 7.7000 | 7.7000 | 17,408,900 |
|
Apr 28, 2026
|
7.9200 | 7.9900 | 7.7500 | 7.8600 | 7.8600 | 13,669,800 |
|
Apr 27, 2026
|
8.1300 | 8.1700 | 7.9700 | 7.9900 | 7.9900 | 11,529,900 |
|
Apr 24, 2026
|
8.2000 | 8.2000 | 7.9600 | 8.0600 | 8.0600 | 16,866,800 |
|
Apr 23, 2026
|
8.4900 | 8.5500 | 8.2200 | 8.2900 | 8.2900 | 17,263,600 |
|
Apr 22, 2026
|
8.7300 | 8.7300 | 8.4800 | 8.5000 | 8.5000 | 14,217,700 |
|
Apr 21, 2026
|
8.7700 | 8.8300 | 8.5500 | 8.5900 | 8.5900 | 13,061,400 |
|
Apr 20, 2026
|
8.5700 | 8.7200 | 8.5400 | 8.6900 | 8.6900 | 13,068,800 |
|
Apr 17, 2026
|
8.5200 | 8.8100 | 8.5200 | 8.6200 | 8.6200 | 22,059,700 |
|
Apr 16, 2026
|
8.2600 | 8.3100 | 8.1100 | 8.1500 | 8.1500 | 15,935,700 |
|
Apr 15, 2026
|
8.4200 | 8.4300 | 8.2700 | 8.3000 | 8.3000 | 23,123,900 |
|
Apr 14, 2026
|
8.1200 | 8.1800 | 8.0900 | 8.1600 | 8.1600 | 17,368,100 |
|
Apr 13, 2026
|
7.8500 | 7.9800 | 7.8000 | 7.9800 | 7.9800 | 20,462,100 |
|
Apr 10, 2026
|
8.0400 | 8.1500 | 8.0000 | 8.0400 | 8.0400 | 19,713,300 |
|
Apr 9, 2026
|
7.7000 | 7.9900 | 7.6500 | 7.9300 | 7.9300 | 27,463,400 |
|
Apr 8, 2026
|
7.9900 | 8.0300 | 7.7200 | 7.7600 | 7.7600 | 31,359,900 |
|
Apr 7, 2026
|
7.5000 | 7.5000 | 7.2700 | 7.4200 | 7.4200 | 25,022,800 |
|
Apr 6, 2026
|
7.5100 | 7.5700 | 7.4200 | 7.4800 | 7.4800 | 21,870,000 |
|
Apr 2, 2026
|
7.4400 | 7.6300 | 7.3600 | 7.5500 | 7.5500 | 31,199,800 |
|
Apr 1, 2026
|
7.2700 | 7.4400 | 7.1900 | 7.4300 | 7.4300 | 37,667,400 |
|
Mar 31, 2026
|
6.9100 | 7.1700 | 6.8500 | 7.0900 | 7.0900 | 28,257,300 |
|
Mar 30, 2026
|
6.8300 | 6.9200 | 6.7100 | 6.7500 | 6.7500 | 27,162,900 |
|
Mar 27, 2026
|
6.8300 | 6.8500 | 6.6900 | 6.7100 | 6.7100 | 21,129,600 |
|
Mar 26, 2026
|
6.7400 | 6.9100 | 6.7100 | 6.7500 | 6.7500 | 25,777,400 |
|
Mar 25, 2026
|
6.9000 | 6.9900 | 6.8400 | 6.8800 | 6.8800 | 23,107,200 |
|
Mar 24, 2026
|
6.5500 | 6.8200 | 6.5300 | 6.7500 | 6.7500 | 30,936,000 |
|
Mar 23, 2026
|
6.5600 | 6.7200 | 6.5100 | 6.5900 | 6.5900 | 24,624,200 |
|
Mar 20, 2026
|
6.4500 | 6.5000 | 6.2800 | 6.3300 | 6.3300 | 22,786,500 |
|
Mar 19, 2026
|
6.4400 | 6.5500 | 6.3800 | 6.5000 | 6.5000 | 24,407,200 |
|
Mar 18, 2026
|
6.6200 | 6.6700 | 6.4800 | 6.5000 | 6.5000 | 22,335,500 |
|
Mar 17, 2026
|
6.7900 | 6.9200 | 6.7000 | 6.7100 | 6.7100 | 29,104,600 |
|
Mar 16, 2026
|
6.5000 | 6.6400 | 6.4700 | 6.5700 | 6.5700 | 19,955,400 |
|
Mar 13, 2026
|
6.8000 | 6.8100 | 6.5000 | 6.5000 | 6.5000 | 23,406,900 |
|
Mar 12, 2026
|
6.7500 | 6.9100 | 6.6300 | 6.8600 | 6.8600 | 25,488,100 |
|
Mar 11, 2026
|
6.9600 | 7.0800 | 6.8600 | 6.8900 | 6.8900 | 14,362,400 |
|
Mar 10, 2026
|
7.1200 | 7.1800 | 6.9000 | 6.9000 | 6.9000 | 18,642,500 |
|
Mar 9, 2026
|
6.9900 | 7.0800 | 6.8500 | 7.0700 | 7.0700 | 23,294,800 |
|
Mar 6, 2026
|
7.1700 | 7.2600 | 7.1300 | 7.1500 | 7.1500 | 11,919,400 |
|
Mar 5, 2026
|
7.3800 | 7.5100 | 7.2100 | 7.2700 | 7.2700 | 19,205,000 |
|
Mar 4, 2026
|
7.5800 | 7.6700 | 7.4600 | 7.4700 | 7.4700 | 13,329,400 |
|
Mar 3, 2026
|
7.1600 | 7.5100 | 7.1100 | 7.4900 | 7.4900 | 23,639,200 |
|
Mar 2, 2026
|
7.6300 | 7.6900 | 7.5300 | 7.6300 | 7.6300 | 22,842,100 |
|
Feb 27, 2026
|
8.0200 | 8.2700 | 8.0000 | 8.0900 | 8.0900 | 16,353,200 |
|
Feb 26, 2026
|
8.1300 | 8.2200 | 7.9100 | 8.0500 | 8.0500 | 21,349,300 |
|
Feb 25, 2026
|
7.7800 | 7.8200 | 7.6700 | 7.7100 | 7.7100 | 11,286,200 |
|
Feb 24, 2026
|
7.7200 | 7.8000 | 7.6800 | 7.7700 | 7.7700 | 11,098,300 |
|
Feb 23, 2026
|
7.7100 | 7.7500 | 7.5700 | 7.6000 | 7.6000 | 10,406,200 |
|
Feb 20, 2026
|
7.6800 | 7.8500 | 7.6000 | 7.7300 | 7.7300 | 16,776,900 |
|
Feb 19, 2026
|
7.6700 | 7.6800 | 7.4800 | 7.5100 | 7.5100 | 12,944,900 |
|
Feb 18, 2026
|
7.8200 | 7.9500 | 7.7900 | 7.8400 | 7.8400 | 11,844,300 |
|
Feb 17, 2026
|
7.8900 | 7.9100 | 7.6800 | 7.8300 | 7.8300 | 13,786,500 |
|
Feb 13, 2026
|
7.9200 | 7.9300 | 7.7300 | 7.7500 | 7.7500 | 12,166,000 |
|
Feb 12, 2026
|
7.8300 | 8.0500 | 7.7900 | 7.9000 | 7.9000 | 19,936,800 |
|
Feb 11, 2026
|
7.4900 | 7.6600 | 7.4800 | 7.6200 | 7.6200 | 14,876,400 |
|
Feb 10, 2026
|
7.4100 | 7.5800 | 7.3900 | 7.4800 | 7.4800 | 19,243,100 |
|
Feb 9, 2026
|
7.5000 | 7.5800 | 7.3000 | 7.3100 | 7.3100 | 30,715,400 |
|
Feb 6, 2026
|
7.1600 | 7.4500 | 7.0300 | 7.2800 | 7.2800 | 93,075,400 |
|
Feb 5, 2026
|
9.7300 | 9.8200 | 9.5100 | 9.5400 | 9.5400 | 16,080,000 |
|
Feb 4, 2026
|
10.2400 | 10.4200 | 10.1200 | 10.2300 | 10.2300 | 20,549,500 |
|
Feb 3, 2026
|
9.8200 | 10.1100 | 9.7500 | 9.9200 | 9.9200 | 18,069,000 |
|
Feb 2, 2026
|
9.8700 | 10.0400 | 9.8000 | 9.9000 | 9.9000 | 20,512,500 |
|
Jan 30, 2026
|
9.8500 | 9.9000 | 9.7100 | 9.8700 | 9.8700 | 15,459,700 |
|
Jan 29, 2026
|
9.7700 | 9.8600 | 9.6400 | 9.8600 | 9.8600 | 11,628,800 |
|
Jan 28, 2026
|
9.8500 | 9.8700 | 9.6700 | 9.7000 | 9.7000 | 9,145,400 |
|
Jan 27, 2026
|
9.6200 | 9.7900 | 9.6100 | 9.7500 | 9.7500 | 11,539,700 |
|
Jan 26, 2026
|
9.7800 | 9.7900 | 9.6400 | 9.6800 | 9.6800 | 9,775,900 |
|
Jan 23, 2026
|
9.6600 | 9.7800 | 9.6300 | 9.7400 | 9.7400 | 8,730,300 |
|
Jan 22, 2026
|
9.7500 | 9.9400 | 9.7400 | 9.7900 | 9.7900 | 17,329,700 |
|
Jan 21, 2026
|
9.5100 | 9.9400 | 9.5000 | 9.9200 | 9.9200 | 22,674,700 |
|
Jan 20, 2026
|
9.5000 | 9.5700 | 9.3200 | 9.3600 | 9.3600 | 17,917,300 |
|
Jan 16, 2026
|
9.8400 | 9.8600 | 9.5900 | 9.6000 | 9.6000 | 19,977,700 |
|
Jan 15, 2026
|
10.0700 | 10.0900 | 9.9400 | 10.0200 | 10.0200 | 10,265,900 |
|
Jan 14, 2026
|
10.2100 | 10.2600 | 10.1000 | 10.1700 | 10.1700 | 10,912,800 |
|
Jan 13, 2026
|
10.3300 | 10.3600 | 10.0700 | 10.1000 | 10.1000 | 18,693,700 |
|
Jan 12, 2026
|
10.6400 | 10.6400 | 10.4400 | 10.4500 | 10.4500 | 13,372,200 |
|
Jan 9, 2026
|
11.2600 | 11.3200 | 10.7600 | 10.9100 | 10.9100 | 17,008,500 |
|
Jan 8, 2026
|
10.6800 | 11.1300 | 10.6500 | 11.0500 | 11.0500 | 24,100,600 |
|
Jan 7, 2026
|
10.9600 | 11.0000 | 10.7800 | 10.7800 | 10.7800 | 8,128,200 |
|
Jan 6, 2026
|
10.9500 | 11.1200 | 10.9400 | 11.0900 | 11.0900 | 13,585,200 |
|
Jan 5, 2026
|
11.3000 | 11.3500 | 11.2600 | 11.3100 | 11.3100 | 9,647,400 |
|
Jan 2, 2026
|
11.3000 | 11.4700 | 11.2300 | 11.4200 | 11.4200 | 11,321,900 |
|
Dec 31, 2025
|
10.9500 | 10.9800 | 10.8800 | 10.8900 | 10.8900 | 5,951,600 |
|
Dec 30, 2025
|
11.0700 | 11.2000 | 11.0400 | 11.0400 | 11.0400 | 6,540,800 |
|
Dec 29, 2025
|
11.0700 | 11.1000 | 11.0100 | 11.0500 | 11.0500 | 6,688,200 |
|
Dec 26, 2025
|
11.0100 | 11.0800 | 11.0100 | 11.0500 | 11.0500 | 3,039,100 |
|
Dec 24, 2025
|
11.0100 | 11.0600 | 10.9200 | 11.0300 | 11.0300 | 3,709,400 |
|
Dec 23, 2025
|
11.1900 | 11.2100 | 11.0200 | 11.0200 | 11.0200 | 7,996,100 |
|
Dec 22, 2025
|
11.4000 | 11.4400 | 11.0100 | 11.0800 | 11.0800 | 19,037,800 |
|
Dec 19, 2025
|
11.6200 | 11.7000 | 11.5300 | 11.5400 | 11.5400 | 9,881,700 |
|
Dec 18, 2025
|
11.7400 | 11.7800 | 11.6200 | 11.6500 | 11.6500 | 10,213,000 |
|
Dec 17, 2025
|
11.6700 | 11.8500 | 11.6600 | 11.6700 | 11.6700 | 7,697,100 |
|
Dec 16, 2025
|
11.9300 | 12.0000 | 11.7700 | 11.8300 | 11.8300 | 10,103,600 |
|
Dec 15, 2025
|
11.9000 | 11.9800 | 11.7700 | 11.9300 | 11.9300 | 9,161,400 |
|
Dec 12, 2025
|
11.8900 | 11.9400 | 11.7500 | 11.7800 | 11.7800 | 8,065,300 |
|
Dec 11, 2025
|
11.7600 | 11.8400 | 11.7100 | 11.8000 | 11.8000 | 11,625,500 |
|
Dec 10, 2025
|
11.8400 | 12.1500 | 11.7500 | 12.1200 | 12.1200 | 11,751,200 |
|
Dec 9, 2025
|
11.7900 | 11.8900 | 11.6600 | 11.6800 | 11.6800 | 9,434,100 |
|
Dec 8, 2025
|
11.9500 | 12.0300 | 11.9000 | 11.9400 | 11.9400 | 5,970,800 |
|
Dec 5, 2025
|
12.0800 | 12.2200 | 12.0300 | 12.0500 | 12.0500 | 14,051,200 |
|
Dec 4, 2025
|
11.9300 | 11.9900 | 11.8200 | 11.8400 | 11.8400 | 13,709,800 |
|
Dec 3, 2025
|
11.1800 | 11.5100 | 11.1700 | 11.4600 | 11.4600 | 15,786,800 |
|
Dec 2, 2025
|
10.6500 | 10.9700 | 10.5600 | 10.9500 | 10.9500 | 21,868,400 |
|
Dec 1, 2025
|
10.5400 | 10.8400 | 10.5300 | 10.6500 | 10.6500 | 9,176,800 |
|
Nov 28, 2025
|
10.4700 | 10.6800 | 10.4700 | 10.6600 | 10.6600 | 6,294,600 |
|
Nov 26, 2025
|
10.2900 | 10.4300 | 10.2800 | 10.3200 | 10.3200 | 11,528,600 |
|
Nov 25, 2025
|
10.2000 | 10.5700 | 10.1800 | 10.5400 | 10.5400 | 19,701,000 |
|
Nov 24, 2025
|
9.9400 | 10.1700 | 9.9400 | 10.1300 | 10.1300 | 9,029,400 |
|
Nov 21, 2025
|
9.6200 | 9.9600 | 9.5900 | 9.8700 | 9.8700 | 20,068,000 |
|
Nov 20, 2025
|
9.5800 | 9.6600 | 9.2200 | 9.2300 | 9.2300 | 16,922,800 |
|
Nov 19, 2025
|
9.7700 | 9.8400 | 9.6600 | 9.6900 | 9.6900 | 7,814,900 |
|
Nov 18, 2025
|
9.7100 | 9.8100 | 9.6200 | 9.7400 | 9.7400 | 11,149,900 |
|
Nov 17, 2025
|
10.3100 | 10.3100 | 9.9100 | 9.9800 | 9.9800 | 15,865,700 |
|
Nov 14, 2025
|
10.3200 | 10.5200 | 10.3000 | 10.3800 | 10.3800 | 9,880,500 |
|
Nov 13, 2025
|
10.7500 | 10.8600 | 10.6000 | 10.6200 | 10.6200 | 12,743,100 |
|
Nov 12, 2025
|
10.7700 | 10.8800 | 10.6600 | 10.7200 | 10.7200 | 11,809,100 |
|
Nov 11, 2025
|
10.5500 | 10.8900 | 10.5200 | 10.7600 | 10.7600 | 22,595,800 |
|
Nov 10, 2025
|
10.4200 | 10.4500 | 10.2500 | 10.3600 | 10.3600 | 15,996,300 |
|
Nov 7, 2025
|
10.1000 | 10.2700 | 10.0500 | 10.2400 | 10.2400 | 13,064,000 |
|
Nov 6, 2025
|
10.2300 | 10.3000 | 10.0100 | 10.0800 | 10.0800 | 18,248,400 |
