Stellantis N.V. (LON:0QXR)
London · Delayed Price · Currency is GBP · Price in EUR 6.34
-0.09 (-1.34%)
At close: May 12, 2026
LON:0QXR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 6.42 | 6.52 | 6.20 | 6.50 | 6.50 | 2.56% | 8,983,717 |
| May 12, 2026 | 6.24 | 6.39 | 6.06 | 6.34 | 6.34 | -1.35% | 6,962,182 |
| May 11, 2026 | 6.56 | 6.56 | 6.34 | 6.42 | 6.42 | -0.86% | 8,117,430 |
| May 8, 2026 | 6.38 | 6.53 | 6.34 | 6.48 | 6.48 | 0.98% | 7,271,307 |
| May 7, 2026 | 6.55 | 6.75 | 6.36 | 6.42 | 6.42 | -1.50% | 11,527,160 |
| May 6, 2026 | 6.17 | 6.69 | 6.17 | 6.51 | 6.51 | 4.96% | 12,984,920 |
| May 5, 2026 | 6.07 | 6.23 | 6.05 | 6.21 | 6.21 | 1.19% | 10,150,460 |
| May 4, 2026 | 6.22 | 6.28 | 6.10 | 6.13 | 6.13 | -1.22% | 9,468,254 |
| Apr 30, 2026 | 6.46 | 6.54 | 5.95 | 6.21 | 6.21 | -7.06% | 19,003,640 |
| Apr 29, 2026 | 6.75 | 6.83 | 6.61 | 6.68 | 6.68 | -1.82% | 11,420,920 |
| Apr 28, 2026 | 6.76 | 6.96 | 6.63 | 6.81 | 6.81 | -0.45% | 10,340,260 |
| Apr 27, 2026 | 6.86 | 6.96 | 6.79 | 6.84 | 6.84 | -1.71% | 7,263,050 |
| Apr 24, 2026 | 7.05 | 7.26 | 6.80 | 6.96 | 6.95 | -4.73% | 15,706,710 |
| Apr 23, 2026 | 7.23 | 7.43 | 7.15 | 7.30 | 7.30 | -1.55% | 7,273,414 |
| Apr 22, 2026 | 7.37 | 7.49 | 7.30 | 7.42 | 7.42 | -0.15% | 7,071,317 |
| Apr 21, 2026 | 7.42 | 7.54 | 7.38 | 7.43 | 7.43 | 1.35% | 10,113,270 |
| Apr 20, 2026 | 7.22 | 7.37 | 7.16 | 7.33 | 7.33 | 0.95% | 9,092,712 |
| Apr 17, 2026 | 6.98 | 7.44 | 6.93 | 7.26 | 7.26 | 3.91% | 12,096,330 |
| Apr 16, 2026 | 7.08 | 7.13 | 6.93 | 6.99 | 6.99 | -1.41% | 28,316,750 |
| Apr 15, 2026 | 6.87 | 7.25 | 6.87 | 7.09 | 7.09 | 2.93% | 16,932,670 |
| Apr 14, 2026 | 6.60 | 6.93 | 6.60 | 6.88 | 6.88 | 2.76% | 8,262,156 |
| Apr 13, 2026 | 6.72 | 6.83 | 6.65 | 6.70 | 6.70 | -1.92% | 9,595,202 |
| Apr 10, 2026 | 6.73 | 6.94 | 6.69 | 6.83 | 6.83 | 2.99% | 13,866,260 |
| Apr 9, 2026 | 6.71 | 6.74 | 6.54 | 6.63 | 6.63 | -1.24% | 7,583,984 |
| Apr 8, 2026 | 6.63 | 6.90 | 6.57 | 6.71 | 6.71 | 2.57% | 16,178,240 |
| Apr 7, 2026 | 6.52 | 6.62 | 6.25 | 6.55 | 6.55 | -0.52% | 12,900,940 |
| Apr 2, 2026 | 6.21 | 6.60 | 6.19 | 6.58 | 6.58 | 4.96% | 14,603,470 |
| Apr 1, 2026 | 6.23 | 6.33 | 6.06 | 6.27 | 6.27 | 4.05% | 10,815,030 |
| Mar 31, 2026 | 5.81 | 6.09 | 5.81 | 6.03 | 6.02 | 1.58% | 7,856,219 |
| Mar 30, 2026 | 5.84 | 6.03 | 5.71 | 5.93 | 5.93 | 1.40% | 7,553,574 |
| 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 |