Canada markets closed

Stellantis N.V. (0QXR.IL)

IOB - IOB Delayed Price. Currency in EUR
Add to watchlist
20.80+0.39 (+1.89%)
At close: 05:13PM BST
Time Period:
May 28, 2023 - May 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 27, 20240.000.000.0020.8020.80-
May 24, 202420.2320.6220.1520.4220.423,101,315
May 23, 202420.5020.7820.2720.4220.422,047,595
May 22, 202420.3320.4620.0520.6620.665,072,198
May 21, 202420.5320.8120.3520.6620.661,971,260
May 20, 202420.8521.1520.6420.6620.66953,940
May 17, 202421.0621.6120.7220.8120.812,689,873
May 16, 202421.2721.5020.9121.1021.102,181,125
May 15, 202421.5421.6821.2221.3821.384,784,519
May 14, 202421.1421.5720.9021.5021.506,990,371
May 13, 202420.3921.1220.1621.0721.072,914,005
May 10, 202420.2020.4320.0820.3020.301,290,030
May 09, 202419.9720.3019.6820.3020.302,510,155
May 08, 202420.2120.4219.6420.1820.182,015,311
May 07, 202420.3120.4920.1320.1820.187,197,503
May 03, 202420.1720.4719.8620.0120.013,050,838
May 02, 202420.8620.1520.0020.0120.0110,770,460
May 01, 202421.1720.8820.8820.8120.81119,152
Apr 30, 202422.9223.1820.8420.9920.994,618,841
Apr 29, 202423.3223.4122.9223.2023.2031,948,806
Apr 26, 202423.1923.3922.7523.1223.121,072,722
Apr 25, 202423.2723.5822.7722.9422.949,043,236
Apr 24, 202423.5023.5823.1923.2923.2921,939,703
Apr 23, 202423.1623.7323.0123.2923.2910,201,810
Apr 22, 202423.0823.3222.5423.0823.084,504,376
Apr 22, 20241.55 Dividend
Apr 19, 202423.9624.4923.7524.1622.616,997,838
Apr 18, 202424.3424.4824.0924.3222.752,999,586
Apr 17, 202424.3624.5124.1024.3122.7511,001,153
Apr 16, 202424.4325.1424.0424.9323.3315,683,488
Apr 15, 202424.6625.4424.2824.9323.334,301,869
Apr 12, 202425.3525.5324.2425.1723.562,673,484
Apr 11, 202425.0725.3824.9125.1723.561,346,725
Apr 10, 202425.3425.5924.9225.1723.5615,862,470
Apr 09, 202424.8325.3524.6724.9923.387,621,199
Apr 08, 202424.6125.0024.4424.9523.3541,568,337
Apr 05, 202424.4824.7124.3524.9523.3517,308,875
Apr 04, 202425.0425.4024.8624.9523.351,845,147
Apr 03, 202425.4525.5024.6324.9523.352,631,627
Apr 02, 202426.3226.4025.4225.4423.818,247,073
Mar 28, 202426.7526.8726.2526.3024.614,205,086
Mar 27, 202426.5426.7926.4226.6024.891,539,290
Mar 26, 202427.1927.3426.3426.6424.933,197,195
Mar 25, 202426.9527.1826.8527.1225.381,780,599
Mar 22, 202426.8327.5626.4126.9825.252,051,143
Mar 21, 202427.0327.1826.6026.9825.255,374,145
Mar 20, 202426.6127.4326.4226.6224.911,353,194
Mar 19, 202426.1826.6226.0026.5924.881,815,012
Mar 18, 202426.2026.5025.8726.0324.361,970,204
Mar 15, 202425.5126.1325.2226.0324.362,536,089
Mar 14, 202425.4625.6225.1825.8124.151,803,570
Mar 13, 202425.7725.9525.4125.8124.155,142,071
Mar 12, 202425.3525.8525.1325.8124.151,552,983
Mar 11, 202424.7925.3624.6725.3023.677,280,888
Mar 08, 202425.1525.3425.0125.1723.569,087,173
Mar 07, 202424.7625.2524.6525.1723.563,075,824
Mar 06, 202424.8625.0024.5824.7523.173,056,783
Mar 05, 202424.4824.7724.2824.7523.172,357,190
Mar 04, 202424.3624.6624.2924.6223.042,631,562
Mar 01, 202424.4924.6423.9924.4022.84832,487
Feb 29, 202424.3424.3824.1324.2422.684,558,351
Feb 28, 202424.0324.4423.8924.4022.842,408,249
Feb 27, 202424.1124.4524.0024.2522.692,413,640
Feb 26, 202424.6524.8124.0124.3022.743,609,811
Feb 23, 202424.2524.6924.2024.5823.011,971,251
Feb 22, 202423.9324.5423.4024.3022.742,976,056
Feb 21, 202423.5323.6823.2523.5322.022,067,886
Feb 20, 202423.6823.8123.3023.4321.926,275,020
Feb 19, 202423.7223.9223.5823.6522.133,681,384
Feb 16, 202424.2324.4523.7323.7922.273,265,047
Feb 15, 202422.7423.9222.6623.8122.285,065,960
Feb 14, 202422.3922.5822.3122.5021.061,482,552
Feb 13, 202422.6822.8222.3622.3920.962,834,941
Feb 12, 202422.5022.8122.3322.6721.212,170,793
Feb 09, 202422.3022.5722.0022.4321.002,080,217
Feb 08, 202421.8522.3221.5422.1320.713,157,413
Feb 07, 202421.5422.0821.3221.6420.253,053,143
Feb 06, 202421.2321.4521.1021.3820.011,796,929
Feb 05, 202421.3521.4420.8321.0319.682,725,031
Feb 02, 202420.9621.4120.9121.1519.795,825,068
Feb 01, 202420.3620.8820.2620.6519.322,212,422
Jan 31, 202420.2320.5620.1920.2518.951,886,235
Jan 30, 202419.5920.3519.4120.2518.954,347,312
Jan 29, 202419.5319.5719.2919.4618.212,464,477
Jan 26, 202419.3519.6119.3419.4618.212,093,064
Jan 25, 202419.2919.5219.1519.4618.212,186,291
Jan 24, 202419.6219.6619.3019.5218.274,699,751
Jan 23, 202419.7719.7819.2419.5718.321,912,929
Jan 22, 202419.9220.0219.6519.6818.421,746,021
Jan 19, 202419.9419.9919.6219.6618.402,345,774
Jan 18, 202419.6119.9519.4919.8218.544,170,740
Jan 17, 202419.7320.0319.5219.5818.323,886,348
Jan 16, 202419.8720.1819.6519.9018.623,444,371
Jan 15, 202420.1720.5820.1120.1418.856,604,116
Jan 12, 202420.7220.7820.3920.4419.131,719,818
Jan 11, 202420.9421.2720.6120.6719.353,728,385
Jan 10, 202420.5620.8420.4120.7119.381,887,281
Jan 09, 202420.6520.9520.4420.5719.251,636,667
Jan 08, 202420.4120.6720.2420.5619.241,126,607
Jan 05, 202420.3620.6620.2120.5219.211,436,970
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...