Stellantis N.V. (LON:0QXR)
London · Delayed Price · Currency is GBP · Price in EUR 5.85
+0.02 (0.35%)
At close: Mar 27, 2026
LON:0QXR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.89 | 5.95 | 5.80 | 5.85 | 5.85 | 0.36% | 8,298,560 |
| Mar 26, 2026 | 5.92 | 5.97 | 5.70 | 5.83 | 5.83 | -3.12% | 8,334,336 |
| Mar 25, 2026 | 5.96 | 6.03 | 5.83 | 6.02 | 6.02 | 2.98% | 15,897,100 |
| Mar 24, 2026 | 5.78 | 5.88 | 5.60 | 5.84 | 5.84 | 3.38% | 17,961,880 |
| Mar 23, 2026 | 5.41 | 5.78 | 5.31 | 5.65 | 5.65 | -0.35% | 12,639,730 |
| Mar 20, 2026 | 5.68 | 5.71 | 5.51 | 5.67 | 5.67 | 1.78% | 7,563,735 |
| Mar 19, 2026 | 5.65 | 5.76 | 5.57 | 5.57 | 5.57 | -5.22% | 23,345,100 |
| Mar 18, 2026 | 6.03 | 6.03 | 5.72 | 5.88 | 5.88 | -1.23% | 17,771,070 |
| Mar 17, 2026 | 5.67 | 6.00 | 5.67 | 5.95 | 5.95 | 5.21% | 11,223,890 |
| Mar 16, 2026 | 5.70 | 5.74 | 5.53 | 5.66 | 5.66 | -4.18% | 17,091,210 |
| Mar 13, 2026 | 5.91 | 5.99 | 5.71 | 5.90 | 5.90 | 0.37% | 10,123,310 |
| Mar 12, 2026 | 5.92 | 6.00 | 5.75 | 5.88 | 5.88 | -2.15% | 12,961,660 |
| Mar 11, 2026 | 6.03 | 6.13 | 5.92 | 6.01 | 6.01 | -2.62% | 7,113,708 |
| Mar 10, 2026 | 6.21 | 6.21 | 6.01 | 6.17 | 6.17 | 3.06% | 11,435,810 |
| Mar 9, 2026 | 6.00 | 6.05 | 5.92 | 5.99 | 5.99 | -2.85% | 9,336,643 |
| Mar 6, 2026 | 6.32 | 6.39 | 6.16 | 6.17 | 6.17 | -3.87% | 7,851,375 |
| Mar 5, 2026 | 6.44 | 6.64 | 6.28 | 6.41 | 6.41 | 1.25% | 10,194,880 |
| Mar 4, 2026 | 6.36 | 6.59 | 6.25 | 6.34 | 6.34 | 2.11% | 11,334,060 |
| Mar 3, 2026 | 6.42 | 6.46 | 6.08 | 6.20 | 6.20 | -4.72% | 14,585,710 |
| Mar 2, 2026 | 6.61 | 6.69 | 6.39 | 6.51 | 6.51 | -5.29% | 9,405,402 |
| Feb 27, 2026 | 6.80 | 6.96 | 6.67 | 6.88 | 6.87 | 1.10% | 7,925,709 |
| Feb 26, 2026 | 6.50 | 6.95 | 6.41 | 6.80 | 6.80 | 4.58% | 14,546,030 |
| Feb 25, 2026 | 6.62 | 6.77 | 6.48 | 6.50 | 6.50 | -0.28% | 6,680,905 |
| Feb 24, 2026 | 6.52 | 6.68 | 6.49 | 6.52 | 6.52 | 0.25% | 9,971,982 |
| Feb 23, 2026 | 6.41 | 6.70 | 6.35 | 6.50 | 6.50 | -1.33% | 5,706,041 |
| Feb 20, 2026 | 6.34 | 6.66 | 6.34 | 6.59 | 6.59 | -1.12% | 6,866,195 |
| Feb 19, 2026 | 6.66 | 6.79 | 6.40 | 6.67 | 6.67 | -0.54% | 7,187,268 |
| Feb 18, 2026 | 6.63 | 6.82 | 6.54 | 6.70 | 6.70 | 2.15% | 6,580,018 |
| Feb 17, 2026 | 6.64 | 6.80 | 6.49 | 6.56 | 6.56 | -0.91% | 16,718,470 |
| Feb 16, 2026 | 6.61 | 6.74 | 6.52 | 6.62 | 6.62 | 1.04% | 9,375,553 |
| Feb 13, 2026 | 6.54 | 6.81 | 6.51 | 6.55 | 6.55 | -1.46% | 12,009,150 |
| Feb 12, 2026 | 6.46 | 6.78 | 6.27 | 6.65 | 6.65 | 3.36% | 15,103,700 |
| 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 |