Stellantis N.V. (LON:0QXR)
London · Delayed Price · Currency is GBP · Price in EUR 4.757
+0.225 (4.97%)
At close: Sep 4, 2026
LON:0QXR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.70 | 4.81 | 4.68 | 4.76 | 4.76 | 4.97% | 10,032,051 |
| Sep 3, 2026 | 4.53 | 4.72 | 4.51 | 4.53 | 4.53 | -0.12% | 9,201,605 |
| Sep 2, 2026 | 4.60 | 4.62 | 4.47 | 4.54 | 4.54 | -2.22% | 15,355,618 |
| Sep 1, 2026 | 4.75 | 4.81 | 4.59 | 4.64 | 4.64 | -1.93% | 15,326,664 |
| Aug 31, 2026 | 4.68 | 4.80 | 4.66 | 4.73 | 4.73 | 1.40% | 7,941,949 |
| Aug 28, 2026 | 4.58 | 4.72 | 4.56 | 4.67 | 4.67 | 2.82% | 9,902,864 |
| Aug 27, 2026 | 4.44 | 4.59 | 4.42 | 4.54 | 4.54 | 0.13% | 8,885,917 |
| Aug 26, 2026 | 4.52 | 4.54 | 4.44 | 4.53 | 4.53 | 1.82% | 7,170,467 |
| Aug 25, 2026 | 4.46 | 4.50 | 4.38 | 4.45 | 4.45 | -1.31% | 15,799,741 |
| Aug 24, 2026 | 4.55 | 4.65 | 4.43 | 4.51 | 4.51 | -1.38% | 8,746,370 |
| Aug 21, 2026 | 4.51 | 4.68 | 4.50 | 4.57 | 4.57 | 2.36% | 8,968,264 |
| Aug 20, 2026 | 4.69 | 4.77 | 4.38 | 4.47 | 4.47 | -4.23% | 18,576,263 |
| Aug 19, 2026 | 4.38 | 4.69 | 4.37 | 4.67 | 4.66 | 6.48% | 14,086,484 |
| Aug 18, 2026 | 4.43 | 4.49 | 4.38 | 4.38 | 4.38 | -1.11% | 8,875,915 |
| Aug 17, 2026 | 4.64 | 4.67 | 4.42 | 4.43 | 4.43 | -4.11% | 15,393,234 |
| Aug 14, 2026 | 4.66 | 4.70 | 4.61 | 4.62 | 4.62 | -1.23% | 11,706,851 |
| Aug 13, 2026 | 4.67 | 4.77 | 4.63 | 4.68 | 4.68 | -0.41% | 10,675,906 |
| Aug 12, 2026 | 4.74 | 4.79 | 4.61 | 4.70 | 4.70 | -1.70% | 13,238,773 |
| Aug 11, 2026 | 4.82 | 4.86 | 4.72 | 4.78 | 4.78 | -1.77% | 9,728,659 |
| Aug 10, 2026 | 4.80 | 4.88 | 4.75 | 4.86 | 4.86 | 3.08% | 8,616,497 |
| Aug 7, 2026 | 4.78 | 4.84 | 4.69 | 4.72 | 4.72 | -4.38% | 14,278,149 |
| Aug 6, 2026 | 4.91 | 4.95 | 4.84 | 4.94 | 4.94 | -3.18% | 11,251,823 |
| Aug 5, 2026 | 5.11 | 5.15 | 4.90 | 5.10 | 5.10 | 1.80% | 11,244,838 |
| Aug 4, 2026 | 4.94 | 5.02 | 4.86 | 5.01 | 5.01 | -1.29% | 11,388,667 |
| Aug 3, 2026 | 5.02 | 5.16 | 4.92 | 5.07 | 5.07 | 2.23% | 10,527,067 |
| Jul 31, 2026 | 5.07 | 5.21 | 4.96 | 4.96 | 4.96 | -1.62% | 14,797,901 |
| Jul 30, 2026 | 5.07 | 5.13 | 4.82 | 5.04 | 5.04 | -4.07% | 27,120,185 |
| Jul 29, 2026 | 5.14 | 5.34 | 5.11 | 5.26 | 5.26 | 4.89% | 14,407,398 |
| Jul 28, 2026 | 5.04 | 5.11 | 4.96 | 5.01 | 5.01 | 1.20% | 14,627,022 |
| Jul 27, 2026 | 5.10 | 5.11 | 4.87 | 4.95 | 4.95 | -0.63% | 10,856,818 |
| Jul 24, 2026 | 5.02 | 5.06 | 4.94 | 4.99 | 4.98 | -1.58% | 9,483,273 |
| Jul 23, 2026 | 5.06 | 5.16 | 5.00 | 5.07 | 5.07 | -0.83% | 9,060,599 |
| Jul 22, 2026 | 5.02 | 5.18 | 5.00 | 5.11 | 5.11 | 1.50% | 5,681,057 |
| Jul 21, 2026 | 5.06 | 5.12 | 4.93 | 5.03 | 5.03 | -1.39% | 10,383,835 |
| Jul 20, 2026 | 5.08 | 5.21 | 5.04 | 5.10 | 5.10 | -0.90% | 6,363,121 |
| Jul 17, 2026 | 5.18 | 5.24 | 5.08 | 5.15 | 5.15 | -1.26% | 7,861,824 |
| Jul 16, 2026 | 5.22 | 5.27 | 5.15 | 5.22 | 5.21 | 4.31% | 11,803,296 |
| Jul 15, 2026 | 5.00 | 5.20 | 4.94 | 5.00 | 5.00 | 1.51% | 14,459,794 |
| Jul 14, 2026 | 4.88 | 5.00 | 4.79 | 4.93 | 4.92 | 1.92% | 7,724,883 |
| Jul 13, 2026 | 4.85 | 5.03 | 4.77 | 4.83 | 4.83 | 1.19% | 10,113,350 |
| Jul 10, 2026 | 4.71 | 4.87 | 4.57 | 4.78 | 4.78 | 2.96% | 20,834,869 |
| Jul 9, 2026 | 4.76 | 4.85 | 4.59 | 4.64 | 4.64 | -2.74% | 11,468,713 |
| Jul 8, 2026 | 4.92 | 4.99 | 4.67 | 4.77 | 4.77 | -4.83% | 22,345,986 |
| Jul 7, 2026 | 5.08 | 5.16 | 4.98 | 5.01 | 5.01 | -0.70% | 8,248,236 |
| Jul 6, 2026 | 5.01 | 5.08 | 4.97 | 5.05 | 5.05 | -0.39% | 12,247,575 |
| Jul 3, 2026 | 5.10 | 5.18 | 4.88 | 5.07 | 5.07 | -1.12% | 14,548,214 |
| Jul 2, 2026 | 5.08 | 5.21 | 5.07 | 5.12 | 5.12 | 1.19% | 13,035,583 |
| Jul 1, 2026 | 5.12 | 5.15 | 4.98 | 5.06 | 5.06 | 1.65% | 9,706,939 |
| Jun 30, 2026 | 4.90 | 5.04 | 4.81 | 4.98 | 4.98 | -0.90% | 17,510,732 |
| Jun 29, 2026 | 5.03 | 5.08 | 4.88 | 5.03 | 5.03 | 2.07% | 13,012,102 |