Stellantis N.V. (LON:0QXR)
London · Delayed Price · Currency is GBP · Price in EUR 4.924
-0.236 (-4.57%)
At close: Jun 26, 2026
LON:0QXR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.05 | 5.08 | 4.91 | 4.92 | 4.92 | -4.57% | 11,883,646 |
| Jun 25, 2026 | 5.19 | 5.30 | 5.06 | 5.16 | 5.16 | -1.61% | 18,080,724 |
| Jun 24, 2026 | 5.25 | 5.28 | 5.15 | 5.24 | 5.24 | -3.40% | 19,106,693 |
| Jun 23, 2026 | 5.47 | 5.49 | 5.25 | 5.43 | 5.43 | -3.89% | 20,309,410 |
| Jun 22, 2026 | 5.62 | 5.69 | 5.50 | 5.65 | 5.65 | -0.21% | 8,362,428 |
| Jun 19, 2026 | 5.52 | 5.67 | 5.52 | 5.66 | 5.66 | 1.93% | 16,826,900 |
| Jun 18, 2026 | 5.72 | 5.81 | 5.42 | 5.55 | 5.55 | -5.44% | 24,491,000 |
| Jun 17, 2026 | 5.81 | 5.91 | 5.77 | 5.87 | 5.87 | -2.10% | 18,038,130 |
| Jun 16, 2026 | 6.03 | 6.15 | 5.95 | 6.00 | 6.00 | -4.16% | 9,523,952 |
| Jun 15, 2026 | 6.19 | 6.28 | 5.94 | 6.26 | 6.26 | 4.70% | 12,025,780 |
| Jun 12, 2026 | 6.00 | 6.15 | 5.89 | 5.98 | 5.98 | 4.54% | 13,132,140 |
| Jun 11, 2026 | 5.76 | 5.81 | 5.65 | 5.72 | 5.72 | -5.68% | 11,517,990 |
| Jun 10, 2026 | 6.10 | 6.13 | 5.77 | 6.06 | 6.06 | 0.51% | 14,784,440 |
| Jun 9, 2026 | 6.14 | 6.29 | 6.03 | 6.03 | 6.03 | -1.20% | 8,668,515 |
| Jun 8, 2026 | 6.12 | 6.28 | 6.02 | 6.11 | 6.11 | -4.76% | 10,737,127 |
| Jun 5, 2026 | 6.30 | 6.52 | 6.22 | 6.41 | 6.41 | 0.42% | 9,427,497 |
| Jun 4, 2026 | 6.37 | 6.48 | 6.32 | 6.38 | 6.38 | -0.34% | 8,078,459 |
| Jun 3, 2026 | 6.59 | 6.64 | 6.31 | 6.41 | 6.41 | -3.74% | 9,202,133 |
| Jun 2, 2026 | 6.71 | 6.80 | 6.55 | 6.65 | 6.65 | -2.29% | 7,972,224 |
| Jun 1, 2026 | 6.88 | 6.93 | 6.65 | 6.81 | 6.81 | -3.53% | 11,200,550 |
| May 29, 2026 | 7.03 | 7.20 | 6.85 | 7.06 | 7.06 | 0.49% | 8,841,338 |
| May 28, 2026 | 6.97 | 7.06 | 6.89 | 7.03 | 7.03 | -0.16% | 7,913,872 |
| May 27, 2026 | 6.83 | 7.09 | 6.71 | 7.04 | 7.04 | 5.57% | 17,293,520 |
| May 26, 2026 | 6.62 | 6.79 | 6.62 | 6.67 | 6.67 | -0.05% | 9,836,467 |
| May 25, 2026 | 6.65 | 6.72 | 6.63 | 6.67 | 6.67 | 1.57% | 4,145,785 |
| May 22, 2026 | 6.42 | 6.66 | 6.40 | 6.57 | 6.57 | 0.63% | 14,884,940 |
| May 21, 2026 | 6.43 | 6.57 | 5.95 | 6.52 | 6.52 | 1.35% | 14,423,410 |
| May 20, 2026 | 6.34 | 6.50 | 6.32 | 6.44 | 6.44 | 1.19% | 5,819,132 |
| May 19, 2026 | 6.40 | 6.49 | 6.31 | 6.36 | 6.36 | -0.55% | 6,435,548 |
| May 18, 2026 | 6.43 | 6.49 | 6.31 | 6.40 | 6.40 | -0.69% | 5,255,572 |
| May 15, 2026 | 6.81 | 6.81 | 6.39 | 6.44 | 6.44 | -3.82% | 10,590,430 |
| May 14, 2026 | 6.41 | 6.77 | 6.41 | 6.70 | 6.70 | 3.06% | 6,925,815 |
| May 13, 2026 | 6.42 | 6.52 | 6.20 | 6.50 | 6.50 | 2.55% | 8,983,717 |
| May 12, 2026 | 6.24 | 6.39 | 6.06 | 6.34 | 6.34 | -1.34% | 6,962,182 |
| May 11, 2026 | 6.56 | 6.56 | 6.34 | 6.42 | 6.42 | -0.88% | 8,117,430 |
| May 8, 2026 | 6.38 | 6.53 | 6.34 | 6.48 | 6.48 | 0.99% | 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 | 4.97% | 12,984,920 |
| May 5, 2026 | 6.07 | 6.23 | 6.05 | 6.21 | 6.21 | 1.18% | 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 | -1.83% | 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 | -0.14% | 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 |