Stellantis N.V. (LON:0QXR)
London · Delayed Price · Currency is GBP · Price in EUR 6.44
+0.08 (1.34%)
At close: Feb 11, 2026
Stellantis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 6.33 | 6.44 | 6.22 | 6.44 | 6.44 | 1.34% | 8,289,048 |
| Feb 10, 2026 | 6.21 | 6.55 | 6.14 | 6.35 | 6.35 | 2.82% | 18,298,740 |
| Feb 9, 2026 | 6.20 | 6.36 | 5.99 | 6.18 | 6.18 | -24.59% | 20,577,960 |
| Feb 6, 2026 | 8.10 | 7.68 | 5.73 | 8.19 | 8.19 | -3.17% | 57,189,100 |
| Feb 5, 2026 | 8.68 | 8.84 | 8.13 | 8.46 | 8.46 | -3.25% | 7,817,328 |
| Feb 4, 2026 | 8.39 | 8.81 | 8.19 | 8.74 | 8.74 | 4.59% | 5,543,926 |
| Feb 3, 2026 | 8.38 | 8.55 | 8.30 | 8.36 | 8.36 | -0.57% | 11,675,520 |
| Feb 2, 2026 | 8.32 | 8.49 | 8.11 | 8.41 | 8.41 | 2.36% | 9,777,419 |
| Jan 30, 2026 | 8.25 | 8.29 | 8.11 | 8.21 | 8.21 | 0.62% | 5,078,729 |
| Jan 29, 2026 | 8.12 | 8.27 | 8.08 | 8.16 | 8.16 | 0.37% | 19,216,830 |
| Jan 28, 2026 | 8.14 | 8.25 | 8.04 | 8.13 | 8.13 | 0.01% | 4,864,616 |
| Jan 27, 2026 | 8.16 | 8.40 | 8.00 | 8.13 | 8.13 | -0.34% | 22,070,850 |
| Jan 26, 2026 | 8.22 | 8.30 | 8.08 | 8.16 | 8.16 | -0.74% | 4,132,687 |
| Jan 23, 2026 | 8.34 | 8.53 | 8.17 | 8.22 | 8.22 | -2.06% | 3,693,494 |
| Jan 22, 2026 | 8.48 | 8.51 | 8.25 | 8.39 | 8.39 | 3.18% | 5,884,136 |
| Jan 21, 2026 | 7.99 | 8.27 | 7.85 | 8.13 | 8.13 | 0.62% | 6,153,837 |
| Jan 20, 2026 | 8.24 | 8.35 | 8.00 | 8.08 | 8.08 | -1.81% | 5,445,255 |
| Jan 19, 2026 | 8.29 | 8.30 | 8.01 | 8.23 | 8.23 | -2.24% | 7,259,231 |
| Jan 16, 2026 | 8.63 | 8.73 | 8.39 | 8.42 | 8.42 | -2.70% | 22,102,180 |
| Jan 15, 2026 | 8.75 | 8.84 | 8.44 | 8.66 | 8.65 | -1.30% | 3,956,021 |
| Jan 14, 2026 | 8.68 | 8.93 | 8.33 | 8.77 | 8.77 | -0.47% | 6,760,511 |
| Jan 13, 2026 | 8.97 | 9.27 | 8.65 | 8.81 | 8.81 | -4.01% | 10,356,260 |
| Jan 12, 2026 | 9.35 | 9.36 | 8.96 | 9.18 | 9.18 | -4.68% | 8,632,778 |
| Jan 9, 2026 | 9.50 | 9.72 | 9.40 | 9.63 | 9.63 | 5.58% | 7,206,361 |
| Jan 8, 2026 | 9.24 | 9.47 | 8.98 | 9.12 | 9.12 | -2.02% | 6,960,631 |
| Jan 7, 2026 | 9.50 | 9.56 | 9.26 | 9.31 | 9.31 | -1.47% | 4,073,513 |
| Jan 6, 2026 | 9.64 | 9.77 | 9.34 | 9.45 | 9.45 | -1.68% | 4,734,415 |
| Jan 5, 2026 | 9.77 | 9.86 | 9.58 | 9.61 | 9.61 | -0.80% | 5,204,216 |
| Jan 2, 2026 | 9.28 | 9.72 | 9.19 | 9.69 | 9.69 | 4.10% | 7,820,730 |
| Dec 31, 2025 | 9.41 | 9.43 | 9.29 | 9.30 | 9.30 | -1.29% | 17,032 |
| Dec 30, 2025 | 9.38 | 9.52 | 9.36 | 9.43 | 9.43 | 0.35% | 2,486,388 |
| Dec 29, 2025 | 9.38 | 9.44 | 9.33 | 9.39 | 9.39 | -0.19% | 2,328,145 |
| Dec 24, 2025 | 9.36 | 9.44 | 9.37 | 9.41 | 9.41 | 0.06% | 25,432 |
| Dec 23, 2025 | 9.42 | 9.58 | 9.38 | 9.41 | 9.41 | -2.97% | 4,418,112 |
| Dec 22, 2025 | 9.84 | 9.94 | 9.37 | 9.69 | 9.69 | -2.53% | 12,933,330 |
| Dec 19, 2025 | 9.95 | 10.05 | 9.64 | 9.95 | 9.94 | -0.29% | 8,146,257 |
| Dec 18, 2025 | 9.94 | 10.07 | 9.67 | 9.97 | 9.97 | -0.23% | 6,751,649 |
| Dec 17, 2025 | 10.12 | 10.16 | 9.93 | 10.00 | 10.00 | -2.16% | 4,349,922 |
| Dec 16, 2025 | 10.16 | 10.33 | 10.04 | 10.22 | 10.22 | 1.17% | 4,379,619 |
| Dec 15, 2025 | 10.05 | 10.27 | 10.01 | 10.10 | 10.10 | -0.27% | 10,923,710 |
| Dec 12, 2025 | 10.07 | 10.29 | 9.83 | 10.13 | 10.13 | 1.35% | 6,893,674 |
| Dec 11, 2025 | 10.36 | 10.30 | 9.82 | 9.99 | 9.99 | -1.83% | 7,658,078 |
| Dec 10, 2025 | 10.02 | 10.20 | 10.02 | 10.18 | 10.18 | 0.79% | 3,695,111 |
| Dec 9, 2025 | 10.23 | 10.33 | 10.08 | 10.10 | 10.10 | -1.67% | 4,975,598 |
| Dec 8, 2025 | 10.33 | 10.43 | 10.23 | 10.27 | 10.27 | -1.46% | 3,058,459 |
| Dec 5, 2025 | 10.15 | 10.49 | 10.23 | 10.42 | 10.42 | 2.38% | 6,986,939 |
| Dec 4, 2025 | 9.84 | 10.31 | 9.82 | 10.18 | 10.18 | 4.91% | 15,005,970 |
| Dec 3, 2025 | 9.41 | 9.90 | 9.30 | 9.70 | 9.70 | 5.70% | 9,525,072 |
| Dec 2, 2025 | 9.18 | 9.25 | 8.92 | 9.18 | 9.18 | - | 3,563,475 |
| Dec 1, 2025 | 9.18 | 9.32 | 9.03 | 9.18 | 9.18 | 0.32% | 3,980,285 |