Stellantis N.V. (LON:0QXR)
London
· Delayed Price · Currency is GBP · Price in EUR 10.42
+0.24 (2.38%)
At close: Dec 5, 2025
Stellantis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.15 | 10.49 | 10.23 | 10.42 | 10.42 | 2.38% | 6,986,939 |
| Dec 4, 2025 | 9.84 | 10.31 | 9.82 | 10.18 | 10.18 | 4.91% | 15,002,230 |
| Dec 3, 2025 | 9.41 | 9.90 | 9.30 | 9.70 | 9.70 | 5.70% | 9,525,072 |
| Dec 2, 2025 | 9.18 | 9.25 | 8.92 | 9.18 | 9.18 | - | 3,563,475 |
| Dec 1, 2025 | 9.18 | 9.32 | 9.03 | 9.18 | 9.18 | 0.32% | 3,980,285 |
| Nov 28, 2025 | 8.92 | 9.21 | 8.71 | 9.15 | 9.15 | 1.32% | 3,261,792 |
| Nov 27, 2025 | 8.91 | 9.13 | 8.90 | 9.03 | 9.03 | 0.74% | 3,223,219 |
| Nov 26, 2025 | 9.09 | 9.12 | 8.85 | 8.97 | 8.97 | -1.03% | 4,649,174 |
| Nov 25, 2025 | 8.81 | 9.13 | 8.56 | 9.06 | 9.06 | 4.59% | 4,530,372 |
| Nov 24, 2025 | 8.57 | 8.92 | 8.59 | 8.66 | 8.66 | 2.64% | 6,072,820 |
| Nov 21, 2025 | 8.01 | 8.49 | 8.01 | 8.44 | 8.44 | 1.03% | 9,689,086 |
| Nov 20, 2025 | 8.43 | 8.60 | 8.17 | 8.35 | 8.35 | -0.89% | 5,858,045 |
| Nov 19, 2025 | 8.42 | 8.52 | 8.24 | 8.43 | 8.43 | 0.29% | 2,964,740 |
| Nov 18, 2025 | 8.62 | 8.63 | 8.29 | 8.40 | 8.40 | -4.10% | 5,150,376 |
| Nov 17, 2025 | 8.94 | 9.11 | 8.73 | 8.76 | 8.76 | -1.59% | 3,245,506 |
| Nov 14, 2025 | 9.13 | 9.41 | 8.86 | 8.91 | 8.91 | -3.97% | 4,675,870 |
| Nov 13, 2025 | 9.24 | 9.39 | 9.13 | 9.27 | 9.27 | -0.80% | 3,487,059 |
| Nov 12, 2025 | 9.31 | 9.50 | 8.96 | 9.35 | 9.35 | 2.43% | 3,782,308 |
| Nov 11, 2025 | 8.98 | 9.39 | 8.89 | 9.13 | 9.13 | 2.01% | 4,822,424 |
| Nov 10, 2025 | 8.85 | 9.04 | 8.84 | 8.95 | 8.95 | 2.71% | 4,428,636 |
| Nov 7, 2025 | 8.75 | 8.89 | 8.63 | 8.71 | 8.71 | -0.32% | 2,954,128 |
| Nov 6, 2025 | 8.90 | 8.97 | 8.63 | 8.74 | 8.74 | -0.32% | 3,946,100 |
| Nov 5, 2025 | 8.56 | 8.91 | 8.25 | 8.77 | 8.77 | 1.62% | 5,119,218 |
| Nov 4, 2025 | 8.84 | 8.89 | 8.50 | 8.63 | 8.63 | -2.88% | 5,002,523 |
| Nov 3, 2025 | 8.79 | 9.06 | 8.73 | 8.88 | 8.88 | -0.06% | 5,175,320 |
| Oct 31, 2025 | 8.76 | 8.99 | 8.61 | 8.89 | 8.89 | -0.11% | 6,493,021 |
| Oct 30, 2025 | 9.66 | 9.66 | 8.63 | 8.90 | 8.90 | -9.04% | 14,157,010 |
| Oct 29, 2025 | 9.70 | 9.92 | 9.62 | 9.78 | 9.78 | 1.95% | 7,082,845 |
| Oct 28, 2025 | 9.39 | 9.64 | 9.30 | 9.59 | 9.59 | 1.57% | 6,746,308 |
| Oct 27, 2025 | 9.39 | 9.57 | 9.38 | 9.45 | 9.45 | 1.27% | 6,149,435 |
| Oct 24, 2025 | 9.26 | 9.45 | 9.22 | 9.33 | 9.33 | 0.43% | 3,912,677 |
| Oct 23, 2025 | 9.31 | 9.36 | 9.16 | 9.29 | 9.29 | -0.01% | 4,276,408 |
| Oct 22, 2025 | 9.58 | 9.63 | 9.24 | 9.29 | 9.29 | -2.87% | 6,127,814 |
| Oct 21, 2025 | 9.18 | 9.60 | 9.12 | 9.56 | 9.56 | 4.89% | 8,147,425 |
| Oct 20, 2025 | 9.04 | 9.29 | 8.82 | 9.12 | 9.12 | 3.87% | 4,350,797 |
| Oct 17, 2025 | 8.73 | 8.98 | 8.52 | 8.78 | 8.78 | 1.04% | 16,868,210 |
| Oct 16, 2025 | 8.66 | 8.86 | 8.61 | 8.69 | 8.69 | 0.78% | 5,120,153 |
| Oct 15, 2025 | 8.52 | 8.74 | 8.51 | 8.62 | 8.62 | 2.08% | 5,654,163 |
| Oct 14, 2025 | 8.80 | 8.80 | 8.32 | 8.44 | 8.44 | -4.24% | 6,741,519 |
| Oct 13, 2025 | 8.45 | 8.92 | 8.69 | 8.82 | 8.82 | -5.10% | 6,439,560 |
| Oct 10, 2025 | 9.16 | 9.49 | 8.56 | 9.29 | 9.29 | -1.05% | 9,587,280 |
| Oct 9, 2025 | 9.29 | 9.55 | 9.17 | 9.39 | 9.39 | 0.79% | 8,410,637 |
| Oct 8, 2025 | 9.35 | 9.50 | 9.06 | 9.32 | 9.32 | -1.23% | 11,707,550 |
| Oct 7, 2025 | 9.25 | 9.51 | 9.20 | 9.43 | 9.43 | 3.01% | 9,150,139 |
| Oct 6, 2025 | 9.16 | 9.37 | 9.03 | 9.16 | 9.16 | 1.87% | 13,025,530 |
| Oct 3, 2025 | 8.90 | 9.14 | 8.85 | 8.99 | 8.99 | 2.95% | 7,518,465 |
| Oct 2, 2025 | 8.19 | 8.95 | 8.26 | 8.73 | 8.73 | 7.64% | 17,300,420 |
| Oct 1, 2025 | 7.93 | 8.16 | 7.79 | 8.11 | 8.11 | 3.09% | 5,509,687 |
| Sep 30, 2025 | 7.97 | 7.98 | 7.73 | 7.87 | 7.87 | -0.33% | 7,912,751 |
| Sep 29, 2025 | 7.86 | 8.14 | 7.70 | 7.89 | 7.89 | -0.60% | 9,914,930 |