UK markets closed

Stellantis N.V. (0QXR.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
20.79-0.31 (-1.48%)
At close: 05:40PM BST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202421.0621.6120.7220.8120.812,689,873
16 May 202421.2721.5020.9121.1021.102,181,125
15 May 202421.5421.6821.2221.3821.384,784,519
14 May 202421.1421.5720.9021.5021.506,990,371
13 May 202420.3921.1220.1621.0721.072,914,005
10 May 202420.2020.4320.0820.3020.301,290,030
09 May 202419.9720.3019.6820.3020.302,510,155
08 May 202420.2120.4219.6420.1820.182,015,311
07 May 202420.3120.4920.1320.1820.187,197,503
03 May 202420.1720.4719.8620.0120.013,050,838
02 May 202420.8620.1520.0020.0120.0110,770,460
01 May 202421.1720.8820.8820.8120.81119,152
30 Apr 202422.9223.1820.8420.9920.994,618,841
29 Apr 202423.3223.4122.9223.2023.2031,948,806
26 Apr 202423.1923.3922.7523.1223.121,072,722
25 Apr 202423.2723.5822.7722.9422.949,043,236
24 Apr 202423.5023.5823.1923.2923.2921,939,703
23 Apr 202423.1623.7323.0123.2923.2910,201,810
22 Apr 202423.0823.3222.5423.0823.084,504,376
22 Apr 20241.55 Dividend
19 Apr 202423.9624.4923.7524.1622.616,997,838
18 Apr 202424.3424.4824.0924.3222.752,999,586
17 Apr 202424.3624.5124.1024.3122.7511,001,153
16 Apr 202424.4325.1424.0424.9323.3315,683,488
15 Apr 202424.6625.4424.2824.9323.334,301,869
12 Apr 202425.3525.5324.2425.1723.562,673,484
11 Apr 202425.0725.3824.9125.1723.561,346,725
10 Apr 202425.3425.5924.9225.1723.5615,862,470
09 Apr 202424.8325.3524.6724.9923.387,621,199
08 Apr 202424.6125.0024.4424.9523.3541,568,337
05 Apr 202424.4824.7124.3524.9523.3517,308,875
04 Apr 202425.0425.4024.8624.9523.351,845,147
03 Apr 202425.4525.5024.6324.9523.352,631,627
02 Apr 202426.3226.4025.4225.4423.818,247,073
28 Mar 202426.7526.8726.2526.3024.614,205,086
27 Mar 202426.5426.7926.4226.6024.891,539,290
26 Mar 202427.1927.3426.3426.6424.933,197,195
25 Mar 202426.9527.1826.8527.1225.381,780,599
22 Mar 202426.8327.5626.4126.9825.252,051,143
21 Mar 202427.0327.1826.6026.9825.255,374,145
20 Mar 202426.6127.4326.4226.6224.911,353,194
19 Mar 202426.1826.6226.0026.5924.881,815,012
18 Mar 202426.2026.5025.8726.0324.361,970,204
15 Mar 202425.5126.1325.2226.0324.362,536,089
14 Mar 202425.4625.6225.1825.8124.151,803,570
13 Mar 202425.7725.9525.4125.8124.155,142,071
12 Mar 202425.3525.8525.1325.8124.151,552,983
11 Mar 202424.7925.3624.6725.3023.677,280,888
08 Mar 202425.1525.3425.0125.1723.569,087,173
07 Mar 202424.7625.2524.6525.1723.563,075,824
06 Mar 202424.8625.0024.5824.7523.173,056,783
05 Mar 202424.4824.7724.2824.7523.172,357,190
04 Mar 202424.3624.6624.2924.6223.042,631,562
01 Mar 202424.4924.6423.9924.4022.84832,487
29 Feb 202424.3424.3824.1324.2422.684,558,351
28 Feb 202424.0324.4423.8924.4022.842,408,249
27 Feb 202424.1124.4524.0024.2522.692,413,640
26 Feb 202424.6524.8124.0124.3022.743,609,811
23 Feb 202424.2524.6924.2024.5823.011,971,251
22 Feb 202423.9324.5423.4024.3022.742,976,056
21 Feb 202423.5323.6823.2523.5322.022,067,886
20 Feb 202423.6823.8123.3023.4321.926,275,020
19 Feb 202423.7223.9223.5823.6522.133,681,384
16 Feb 202424.2324.4523.7323.7922.273,265,047
15 Feb 202422.7423.9222.6623.8122.285,065,960
14 Feb 202422.3922.5822.3122.5021.061,482,552
13 Feb 202422.6822.8222.3622.3920.962,834,941
12 Feb 202422.5022.8122.3322.6721.212,170,793
09 Feb 202422.3022.5722.0022.4321.002,080,217
08 Feb 202421.8522.3221.5422.1320.713,157,413
07 Feb 202421.5422.0821.3221.6420.253,053,143
06 Feb 202421.2321.4521.1021.3820.011,796,929
05 Feb 202421.3521.4420.8321.0319.682,725,031
02 Feb 202420.9621.4120.9121.1519.795,825,068
01 Feb 202420.3620.8820.2620.6519.322,212,422
31 Jan 202420.2320.5620.1920.2518.951,886,235
30 Jan 202419.5920.3519.4120.2518.954,347,312
29 Jan 202419.5319.5719.2919.4618.212,464,477
26 Jan 202419.3519.6119.3419.4618.212,093,064
25 Jan 202419.2919.5219.1519.4618.212,186,291
24 Jan 202419.6219.6619.3019.5218.274,699,751
23 Jan 202419.7719.7819.2419.5718.321,912,929
22 Jan 202419.9220.0219.6519.6818.421,746,021
19 Jan 202419.9419.9919.6219.6618.402,345,774
18 Jan 202419.6119.9519.4919.8218.544,170,740
17 Jan 202419.7320.0319.5219.5818.323,886,348
16 Jan 202419.8720.1819.6519.9018.623,444,371
15 Jan 202420.1720.5820.1120.1418.856,604,116
12 Jan 202420.7220.7820.3920.4419.131,719,818
11 Jan 202420.9421.2720.6120.6719.353,728,385
10 Jan 202420.5620.8420.4120.7119.381,887,281
09 Jan 202420.6520.9520.4420.5719.251,636,667
08 Jan 202420.4120.6720.2420.5619.241,126,607
05 Jan 202420.3620.6620.2120.5219.211,436,970
04 Jan 202420.4720.5720.2920.4719.161,788,003
03 Jan 202421.1821.2120.3220.4419.132,433,872
02 Jan 202421.3021.5020.8921.1819.821,441,708
29 Dec 202321.2221.2821.0621.1819.82713,833
28 Dec 202321.3721.4321.1521.1819.82813,919
27 Dec 202321.3121.3621.1621.2019.841,639,040
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...