Skip to main content
Stellantis N.V. (LON:0QXR)
London flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.1510.4910.2310.4210.422.38%6,986,939
Dec 4, 20259.8410.319.8210.1810.184.91%15,002,230
Dec 3, 20259.419.909.309.709.705.70%9,525,072
Dec 2, 20259.189.258.929.189.18-3,563,475
Dec 1, 20259.189.329.039.189.180.32%3,980,285
Nov 28, 20258.929.218.719.159.151.32%3,261,792
Nov 27, 20258.919.138.909.039.030.74%3,223,219
Nov 26, 20259.099.128.858.978.97-1.03%4,649,174
Nov 25, 20258.819.138.569.069.064.59%4,530,372
Nov 24, 20258.578.928.598.668.662.64%6,072,820
Nov 21, 20258.018.498.018.448.441.03%9,689,086
Nov 20, 20258.438.608.178.358.35-0.89%5,858,045
Nov 19, 20258.428.528.248.438.430.29%2,964,740
Nov 18, 20258.628.638.298.408.40-4.10%5,150,376
Nov 17, 20258.949.118.738.768.76-1.59%3,245,506
Nov 14, 20259.139.418.868.918.91-3.97%4,675,870
Nov 13, 20259.249.399.139.279.27-0.80%3,487,059
Nov 12, 20259.319.508.969.359.352.43%3,782,308
Nov 11, 20258.989.398.899.139.132.01%4,822,424
Nov 10, 20258.859.048.848.958.952.71%4,428,636
Nov 7, 20258.758.898.638.718.71-0.32%2,954,128
Nov 6, 20258.908.978.638.748.74-0.32%3,946,100
Nov 5, 20258.568.918.258.778.771.62%5,119,218
Nov 4, 20258.848.898.508.638.63-2.88%5,002,523
Nov 3, 20258.799.068.738.888.88-0.06%5,175,320
Oct 31, 20258.768.998.618.898.89-0.11%6,493,021
Oct 30, 20259.669.668.638.908.90-9.04%14,157,010
Oct 29, 20259.709.929.629.789.781.95%7,082,845
Oct 28, 20259.399.649.309.599.591.57%6,746,308
Oct 27, 20259.399.579.389.459.451.27%6,149,435
Oct 24, 20259.269.459.229.339.330.43%3,912,677
Oct 23, 20259.319.369.169.299.29-0.01%4,276,408
Oct 22, 20259.589.639.249.299.29-2.87%6,127,814
Oct 21, 20259.189.609.129.569.564.89%8,147,425
Oct 20, 20259.049.298.829.129.123.87%4,350,797
Oct 17, 20258.738.988.528.788.781.04%16,868,210
Oct 16, 20258.668.868.618.698.690.78%5,120,153
Oct 15, 20258.528.748.518.628.622.08%5,654,163
Oct 14, 20258.808.808.328.448.44-4.24%6,741,519
Oct 13, 20258.458.928.698.828.82-5.10%6,439,560
Oct 10, 20259.169.498.569.299.29-1.05%9,587,280
Oct 9, 20259.299.559.179.399.390.79%8,410,637
Oct 8, 20259.359.509.069.329.32-1.23%11,707,550
Oct 7, 20259.259.519.209.439.433.01%9,150,139
Oct 6, 20259.169.379.039.169.161.87%13,025,530
Oct 3, 20258.909.148.858.998.992.95%7,518,465
Oct 2, 20258.198.958.268.738.737.64%17,300,420
Oct 1, 20257.938.167.798.118.113.09%5,509,687
Sep 30, 20257.977.987.737.877.87-0.33%7,912,751
Sep 29, 20257.868.147.707.897.89-0.60%9,914,930
Sep 26, 20257.968.157.837.947.94-1.93%7,410,941
Sep 25, 20258.208.387.988.108.10-1.56%8,416,689
Sep 24, 20258.388.358.158.238.23-2.39%7,576,747
Sep 23, 20258.248.538.218.438.432.42%6,281,759
Sep 22, 20258.398.398.148.238.23-5.04%8,139,566
Sep 19, 20258.468.828.458.678.673.06%17,036,900
Sep 18, 20258.198.518.228.418.412.65%7,094,310
Sep 17, 20258.198.398.108.198.190.90%11,685,650
Sep 16, 20258.168.337.968.128.12-0.05%7,271,803
Sep 15, 20257.988.177.848.128.121.50%6,698,355
Sep 12, 20258.168.157.898.008.00-1.76%9,431,110
Sep 11, 20257.498.167.458.158.158.40%7,201,216
Sep 10, 20257.637.687.417.517.51-1.53%7,425,018
Sep 9, 20257.617.767.607.637.630.12%5,376,030
Sep 8, 20257.767.847.487.627.62-1.87%5,147,736
Sep 5, 20257.787.987.607.777.770.36%4,885,450
Sep 4, 20257.847.857.657.747.74-0.68%6,776,856
Sep 3, 20258.098.267.797.797.79-2.72%4,197,901
Sep 2, 20258.238.398.018.018.01-2.77%5,265,231
Sep 1, 20258.218.378.198.248.240.70%3,635,627
Aug 29, 20258.278.328.098.188.18-0.80%4,631,095
Aug 28, 20258.208.488.108.258.250.32%5,932,040
Aug 27, 20258.478.488.178.228.22-3.36%5,823,299
Aug 26, 20258.568.598.418.518.51-0.64%7,748,407
Aug 25, 20258.658.658.518.568.56-0.20%3,047,506
Aug 22, 20258.318.708.278.588.582.37%4,003,048
Aug 21, 20258.428.438.258.388.38-1.06%7,155,291
Aug 20, 20258.558.538.418.478.47-0.45%3,649,072
Aug 19, 20258.308.608.288.518.512.65%3,607,208
Aug 18, 20258.388.358.228.298.29-1.39%3,816,588
Aug 15, 20258.338.508.378.418.411.08%726,172
Aug 14, 20258.338.448.088.328.310.50%3,132,710
Aug 13, 20258.258.558.128.278.272.21%3,264,117
Aug 12, 20258.078.308.068.108.090.05%4,278,097
Aug 11, 20258.068.198.028.098.090.53%2,778,291
Aug 8, 20257.918.137.918.058.053.48%4,634,650
Aug 7, 20257.677.937.577.787.781.45%5,438,795
Aug 6, 20257.617.747.587.677.670.93%3,960,723
Aug 5, 20257.567.637.457.607.60-0.28%4,946,125
Aug 4, 20257.597.727.547.627.62-1.58%5,016,115
Aug 1, 20257.778.017.567.747.74-1.15%4,719,884
Jul 31, 20257.877.977.727.837.83-2.22%6,865,007
Jul 30, 20258.318.317.918.018.01-0.39%6,951,806
Jul 29, 20258.388.587.878.048.04-3.55%13,631,720
Jul 28, 20258.649.028.218.338.331.81%9,585,250
Jul 25, 20258.188.518.128.198.19-2.19%6,140,291
Jul 24, 20258.818.868.258.378.37-0.32%5,558,400
Jul 23, 20257.928.677.898.408.395.32%9,929,901
Jul 22, 20257.948.087.677.977.97-1.21%7,606,061
Jul 21, 20257.908.127.508.078.071.70%11,145,980