Stellantis N.V. (LON:0QXR)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 3.831
-0.170 (-4.24%)
At close: Nov 10, 2026
LON:0QXR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3.92 | 4.02 | 3.83 | 3.83 | 3.83 | -4.23% | 17,809,010 |
| Nov 9, 2026 | 3.95 | 4.02 | 3.95 | 4.00 | 4.00 | -0.50% | 9,559,637 |
| Nov 6, 2026 | 3.91 | 4.05 | 3.88 | 4.02 | 4.02 | 1.30% | 13,261,143 |
| Nov 5, 2026 | 4.19 | 4.27 | 3.95 | 3.97 | 3.97 | -4.49% | 13,015,328 |
| Nov 4, 2026 | 4.03 | 4.22 | 3.97 | 4.16 | 4.16 | 1.96% | 13,746,044 |
| Nov 3, 2026 | 4.18 | 4.27 | 4.08 | 4.08 | 4.08 | -3.34% | 10,786,745 |
| Nov 2, 2026 | 4.04 | 4.24 | 4.04 | 4.22 | 4.22 | 1.80% | 30,487,603 |
| Oct 30, 2026 | 4.15 | 4.16 | 4.05 | 4.14 | 4.14 | -1.86% | 10,395,177 |
| Oct 29, 2026 | 4.19 | 4.27 | 4.10 | 4.22 | 4.22 | -1.41% | 15,262,985 |
| Oct 28, 2026 | 3.85 | 4.32 | 3.78 | 4.28 | 4.28 | 15.38% | 29,420,484 |
| Oct 27, 2026 | 3.67 | 3.74 | 3.59 | 3.71 | 3.71 | 1.16% | 11,390,360 |
| Oct 26, 2026 | 3.64 | 3.70 | 3.58 | 3.67 | 3.67 | 4.16% | 10,368,947 |
| Oct 23, 2026 | 3.78 | 3.78 | 3.50 | 3.52 | 3.52 | -7.18% | 19,403,590 |
| Oct 22, 2026 | 3.73 | 3.81 | 3.69 | 3.79 | 3.79 | -0.60% | 15,202,265 |
| Oct 21, 2026 | 3.80 | 3.88 | 3.78 | 3.82 | 3.82 | -1.05% | 8,726,539 |
| Oct 20, 2026 | 3.85 | 3.89 | 3.74 | 3.86 | 3.86 | -0.01% | 15,623,604 |
| Oct 19, 2026 | 3.93 | 3.96 | 3.73 | 3.86 | 3.86 | -3.24% | 15,165,292 |
| Oct 16, 2026 | 3.92 | 4.02 | 3.87 | 3.99 | 3.99 | 2.72% | 25,032,878 |
| Oct 15, 2026 | 3.82 | 3.89 | 3.78 | 3.88 | 3.88 | 1.12% | 36,434,222 |
| Oct 14, 2026 | 3.99 | 4.02 | 3.81 | 3.84 | 3.84 | -2.29% | 37,530,232 |
| Oct 13, 2026 | 3.94 | 4.00 | 3.88 | 3.93 | 3.93 | -3.37% | 12,991,421 |
| Oct 12, 2026 | 4.07 | 4.13 | 3.94 | 4.07 | 4.07 | 1.55% | 14,387,880 |
| Oct 9, 2026 | 4.10 | 4.12 | 4.00 | 4.00 | 4.00 | -0.02% | 16,948,202 |
| Oct 8, 2026 | 4.11 | 4.11 | 3.93 | 4.00 | 4.00 | -2.92% | 13,724,856 |
| Oct 7, 2026 | 4.05 | 4.30 | 4.04 | 4.13 | 4.12 | 1.36% | 17,666,929 |
| Oct 6, 2026 | 4.05 | 4.17 | 3.99 | 4.07 | 4.07 | 1.72% | 17,011,784 |
| Oct 5, 2026 | 3.90 | 4.04 | 3.89 | 4.00 | 4.00 | 3.03% | 17,185,453 |
| Oct 2, 2026 | 4.07 | 4.07 | 3.87 | 3.88 | 3.88 | 0.73% | 19,267,916 |
| Oct 1, 2026 | 3.86 | 3.91 | 3.81 | 3.86 | 3.85 | -1.09% | 15,985,444 |
| Sep 30, 2026 | 3.95 | 4.00 | 3.89 | 3.90 | 3.90 | -0.24% | 13,818,691 |
| Sep 29, 2026 | 4.07 | 4.10 | 3.86 | 3.91 | 3.91 | -3.48% | 24,394,797 |
| Sep 28, 2026 | 4.08 | 4.19 | 4.05 | 4.05 | 4.05 | 0.37% | 10,080,327 |
| Sep 25, 2026 | 3.97 | 4.03 | 3.93 | 4.03 | 4.03 | 1.74% | 9,528,056 |
| Sep 24, 2026 | 4.08 | 4.12 | 3.96 | 3.96 | 3.96 | -4.30% | 16,356,183 |
| Sep 23, 2026 | 4.23 | 4.25 | 4.13 | 4.14 | 4.14 | -1.78% | 12,369,461 |
| Sep 22, 2026 | 4.20 | 4.32 | 4.16 | 4.22 | 4.22 | -0.22% | 13,588,764 |
| Sep 21, 2026 | 4.21 | 4.29 | 4.21 | 4.23 | 4.23 | -4.22% | 14,384,605 |
| Sep 18, 2026 | 4.44 | 4.49 | 4.15 | 4.41 | 4.41 | -0.61% | 19,398,414 |
| Sep 17, 2026 | 4.37 | 4.50 | 4.36 | 4.44 | 4.44 | 1.67% | 12,904,347 |
| Sep 16, 2026 | 4.44 | 4.45 | 4.31 | 4.37 | 4.37 | -3.64% | 17,088,771 |
| Sep 15, 2026 | 4.55 | 4.59 | 4.46 | 4.53 | 4.53 | -0.46% | 10,832,914 |
| Sep 14, 2026 | 4.62 | 4.70 | 4.50 | 4.55 | 4.55 | 0.33% | 15,530,112 |
| Sep 11, 2026 | 4.58 | 4.70 | 4.52 | 4.54 | 4.54 | 0.21% | 6,898,755 |
| Sep 10, 2026 | 4.57 | 4.62 | 4.49 | 4.53 | 4.53 | -1.82% | 8,354,841 |
| Sep 9, 2026 | 4.67 | 4.73 | 4.55 | 4.61 | 4.61 | -3.51% | 8,780,375 |
| Sep 8, 2026 | 4.77 | 4.83 | 4.65 | 4.78 | 4.78 | -0.59% | 10,167,594 |
| Sep 7, 2026 | 4.77 | 4.87 | 4.77 | 4.81 | 4.81 | 1.08% | 6,205,358 |
| 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 |