Stellantis N.V. (LON:0QXR)
London · Delayed Price · Currency is GBP · Price in EUR 7.77
+0.03 (0.36%)
At close: Sep 5, 2025
Stellantis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.78 | 7.98 | 7.60 | 7.77 | 7.77 | 0.36% | 4,885,450 |
| Sep 4, 2025 | 7.84 | 7.85 | 7.65 | 7.74 | 7.74 | -0.68% | 6,776,856 |
| Sep 3, 2025 | 8.09 | 8.26 | 7.79 | 7.79 | 7.79 | -2.72% | 4,197,901 |
| Sep 2, 2025 | 8.23 | 8.39 | 8.01 | 8.01 | 8.01 | -2.77% | 5,265,231 |
| Sep 1, 2025 | 8.21 | 8.37 | 8.19 | 8.24 | 8.24 | 0.70% | 3,635,627 |
| Aug 29, 2025 | 8.27 | 8.32 | 8.09 | 8.18 | 8.18 | -0.80% | 4,631,095 |
| Aug 28, 2025 | 8.20 | 8.48 | 8.10 | 8.25 | 8.25 | 0.32% | 5,932,040 |
| Aug 27, 2025 | 8.47 | 8.48 | 8.17 | 8.22 | 8.22 | -3.36% | 5,823,299 |
| Aug 26, 2025 | 8.56 | 8.59 | 8.41 | 8.51 | 8.51 | -0.64% | 7,748,407 |
| Aug 25, 2025 | 8.65 | 8.65 | 8.51 | 8.56 | 8.56 | -0.20% | 3,047,506 |
| Aug 22, 2025 | 8.31 | 8.70 | 8.27 | 8.58 | 8.58 | 2.37% | 4,003,048 |
| Aug 21, 2025 | 8.42 | 8.43 | 8.25 | 8.38 | 8.38 | -1.06% | 7,155,291 |
| Aug 20, 2025 | 8.55 | 8.53 | 8.41 | 8.47 | 8.47 | -0.45% | 3,649,072 |
| Aug 19, 2025 | 8.30 | 8.60 | 8.28 | 8.51 | 8.51 | 2.65% | 3,607,208 |
| Aug 18, 2025 | 8.38 | 8.35 | 8.22 | 8.29 | 8.29 | -1.39% | 3,816,588 |
| Aug 15, 2025 | 8.33 | 8.50 | 8.37 | 8.41 | 8.41 | 1.08% | 726,172 |
| Aug 14, 2025 | 8.33 | 8.44 | 8.08 | 8.32 | 8.32 | 0.50% | 3,132,710 |
| Aug 13, 2025 | 8.25 | 8.55 | 8.12 | 8.27 | 8.27 | 2.21% | 3,264,117 |
| Aug 12, 2025 | 8.07 | 8.30 | 8.06 | 8.10 | 8.10 | 0.05% | 4,278,097 |
| Aug 11, 2025 | 8.06 | 8.19 | 8.02 | 8.09 | 8.09 | 0.53% | 2,778,291 |
| Aug 8, 2025 | 7.91 | 8.13 | 7.91 | 8.05 | 8.05 | 3.48% | 4,634,650 |
| Aug 7, 2025 | 7.67 | 7.93 | 7.57 | 7.78 | 7.78 | 1.45% | 5,438,795 |
| Aug 6, 2025 | 7.61 | 7.74 | 7.58 | 7.67 | 7.67 | 0.93% | 3,960,723 |
| Aug 5, 2025 | 7.56 | 7.63 | 7.45 | 7.60 | 7.60 | -0.28% | 4,946,125 |
| Aug 4, 2025 | 7.59 | 7.72 | 7.54 | 7.62 | 7.62 | -1.58% | 5,016,115 |
| Aug 1, 2025 | 7.77 | 8.01 | 7.56 | 7.74 | 7.74 | -1.15% | 4,719,884 |
| Jul 31, 2025 | 7.87 | 7.97 | 7.72 | 7.83 | 7.83 | -2.22% | 6,865,007 |
| Jul 30, 2025 | 8.31 | 8.31 | 7.91 | 8.01 | 8.01 | -0.39% | 6,951,806 |
| Jul 29, 2025 | 8.38 | 8.58 | 7.87 | 8.04 | 8.04 | -3.55% | 13,631,720 |
| Jul 28, 2025 | 8.64 | 9.02 | 8.21 | 8.33 | 8.33 | 1.81% | 9,585,250 |
| Jul 25, 2025 | 8.18 | 8.51 | 8.12 | 8.19 | 8.19 | -2.19% | 6,140,291 |
| Jul 24, 2025 | 8.81 | 8.86 | 8.25 | 8.37 | 8.37 | -0.32% | 5,558,400 |
| Jul 23, 2025 | 7.92 | 8.67 | 7.89 | 8.40 | 8.40 | 5.32% | 9,929,901 |
| Jul 22, 2025 | 7.94 | 8.08 | 7.67 | 7.97 | 7.97 | -1.21% | 7,606,061 |
| Jul 21, 2025 | 7.90 | 8.12 | 7.50 | 8.07 | 8.07 | 1.70% | 11,145,980 |
| Jul 18, 2025 | 8.11 | 8.20 | 7.78 | 7.93 | 7.93 | -2.70% | 10,871,630 |
| Jul 17, 2025 | 8.13 | 8.24 | 8.09 | 8.15 | 8.15 | 1.12% | 6,456,158 |
| Jul 16, 2025 | 8.17 | 9.39 | 8.00 | 8.06 | 8.06 | -6.33% | 8,232,133 |
| Jul 15, 2025 | 8.46 | 8.67 | 8.46 | 8.61 | 8.61 | 1.63% | 4,647,847 |
| Jul 14, 2025 | 8.63 | 8.58 | 8.39 | 8.47 | 8.47 | -1.19% | 4,681,129 |
| Jul 11, 2025 | 8.89 | 8.90 | 8.52 | 8.57 | 8.57 | -2.02% | 5,964,761 |
| Jul 10, 2025 | 8.75 | 9.02 | 8.72 | 8.75 | 8.75 | 2.64% | 6,458,489 |
| Jul 9, 2025 | 8.61 | 8.79 | 8.40 | 8.53 | 8.53 | -1.29% | 8,589,769 |
| Jul 8, 2025 | 8.33 | 8.70 | 8.33 | 8.64 | 8.64 | 2.88% | 6,704,312 |
| Jul 7, 2025 | 8.76 | 8.57 | 8.29 | 8.39 | 8.39 | -2.17% | 7,683,768 |
| Jul 4, 2025 | 8.74 | 8.71 | 8.52 | 8.58 | 8.58 | -2.71% | 7,421,756 |
| Jul 3, 2025 | 8.72 | 8.89 | 8.64 | 8.82 | 8.82 | 0.95% | 7,449,294 |
| Jul 2, 2025 | 8.67 | 8.85 | 8.60 | 8.74 | 8.74 | 3.14% | 8,317,266 |
| Jul 1, 2025 | 8.52 | 8.62 | 8.30 | 8.47 | 8.47 | -2.42% | 6,536,764 |
| Jun 30, 2025 | 8.68 | 8.86 | 8.14 | 8.68 | 8.68 | 1.62% | 6,608,291 |