Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Peugeot S.A. (OP: PUGOY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 15.99 16.39 15.93 16.39 10,405 +0.48(+3.02%)
Jun 29, 2020 15.68 15.94 15.62 15.91 4,600 +0.49(+3.18%)
Jun 26, 2020 15.77 15.77 15.42 15.42 3,600 -0.74(-4.58%)
Jun 25, 2020 15.88 16.21 15.88 16.16 18,010 +0.38(+2.38%)
Jun 24, 2020 16.12 16.12 15.67 15.79 20,589 -0.87(-5.24%)
Jun 23, 2020 16.20 16.79 16.03 16.66 12,805 +1.05(+6.71%)
Jun 22, 2020 15.41 15.65 15.38 15.61 22,515 +0.99(+6.77%)
Jun 19, 2020 15.36 15.36 14.62 14.62 12,000 -0.59(-3.88%)
Jun 18, 2020 15.19 15.27 15.07 15.21 16,319 +0.07(+0.46%)
Jun 17, 2020 15.30 15.30 15.11 15.14 28,552 -0.15(-0.98%)
Jun 16, 2020 15.68 15.68 15.22 15.29 47,427 -0.02(-0.13%)
Jun 15, 2020 14.88 15.38 14.87 15.31 8,760 +0.17(+1.14%)
Jun 12, 2020 15.30 15.54 14.93 15.14 22,500 +0.91(+6.38%)
Jun 11, 2020 14.91 15.00 14.23 14.23 22,449 -1.93(-11.94%)
Jun 10, 2020 16.30 16.53 16.16 16.16 66,220 -0.57(-3.41%)
Jun 09, 2020 16.80 16.93 16.48 16.73 24,849 -1.01(-5.69%)
Jun 08, 2020 18.13 18.13 17.46 17.74 16,220 +0.55(+3.20%)
Jun 05, 2020 17.25 17.42 17.14 17.19 44,300 +1.13(+7.04%)
Jun 04, 2020 16.09 16.09 15.94 16.06 56,548 -0.16(-0.99%)
Jun 03, 2020 15.67 16.22 15.67 16.22 6,631 +1.02(+6.71%)
Jun 02, 2020 15.19 15.35 15.11 15.20 13,808 +0.19(+1.27%)
Jun 01, 2020 14.88 15.01 14.84 15.01 10,876 +0.76(+5.33%)
May 29, 2020 14.12 14.25 14.12 14.25 14,400 -0.45(-3.03%)
May 28, 2020 14.71 14.91 14.70 14.70 10,737 -0.30(-2.03%)
May 27, 2020 14.52 15.15 14.52 15.00 53,281 +0.84(+5.93%)
May 26, 2020 13.44 14.28 13.44 14.16 75,621 +1.60(+12.74%)
May 22, 2020 12.76 12.76 12.50 12.56 30,300 +0.07(+0.56%)
May 21, 2020 12.69 12.75 12.45 12.49 35,277 -0.17(-1.34%)
May 20, 2020 12.53 12.78 12.40 12.66 53,799 +0.21(+1.69%)
May 19, 2020 12.29 12.60 12.23 12.45 146,930 -0.90(-6.76%)
May 18, 2020 13.01 13.38 12.87 13.35 89,863 +0.93(+7.52%)
May 15, 2020 12.15 12.44 12.15 12.42 30,000 -0.00(-0.02%)
May 14, 2020 12.65 12.65 11.90 12.42 21,689 -0.50(-3.87%)
May 13, 2020 13.28 13.28 12.84 12.92 20,678 -0.80(-5.84%)
May 12, 2020 14.21 14.21 13.72 13.72 72,720 -0.52(-3.64%)
May 11, 2020 14.16 14.26 14.14 14.24 24,770 -0.37(-2.53%)
May 08, 2020 14.40 14.61 14.31 14.61 21,300 +0.78(+5.64%)
May 07, 2020 14.17 14.17 13.78 13.83 36,049 -0.16(-1.18%)
May 06, 2020 14.25 14.26 13.97 13.99 8,536 +0.07(+0.54%)
May 05, 2020 14.24 14.24 13.83 13.92 24,007 +0.19(+1.38%)
May 04, 2020 13.84 13.96 13.62 13.73 22,273 +0.10(+0.71%)
May 01, 2020 13.83 13.83 13.42 13.63 27,100 -0.46(-3.29%)
Apr 30, 2020 14.10 14.40 14.09 14.10 25,285 -0.72(-4.87%)
Apr 29, 2020 14.54 14.82 14.54 14.82 11,312 +0.95(+6.81%)
Apr 28, 2020 14.20 14.22 13.88 13.88 29,700 +0.15(+1.11%)
Apr 27, 2020 13.46 13.74 13.46 13.72 21,983 +0.21(+1.57%)
Apr 24, 2020 13.42 13.54 13.22 13.51 15,400 +0.38(+2.89%)
Apr 23, 2020 13.27 13.42 13.09 13.13 27,626 -0.26(-1.98%)
Apr 22, 2020 13.37 13.45 13.24 13.39 21,689 +0.71(+5.56%)
Apr 21, 2020 12.56 12.99 12.56 12.69 266,101 +0.37(+3.00%)
Apr 20, 2020 12.56 13.04 12.32 12.32 37,867 -0.33(-2.61%)
Apr 17, 2020 12.51 12.70 12.35 12.65 51,800 +0.46(+3.82%)
Apr 16, 2020 12.51 12.51 12.10 12.19 52,071 -0.64(-5.03%)
Apr 15, 2020 13.03 13.06 12.77 12.83 46,834 -1.29(-9.14%)
Apr 14, 2020 13.98 14.12 13.66 14.12 154,901 -0.11(-0.77%)
Apr 13, 2020 14.48 15.07 13.90 14.23 24,970 -0.34(-2.33%)
Apr 09, 2020 14.82 14.82 14.45 14.57 62,300 -0.13(-0.88%)
Apr 08, 2020 14.54 14.70 14.38 14.70 162,397 -0.09(-0.61%)
Apr 07, 2020 14.93 15.49 14.65 14.79 168,233 +0.65(+4.60%)
Apr 06, 2020 13.55 14.15 13.55 14.14 132,273 +1.29(+10.04%)
Apr 03, 2020 12.85 13.05 12.40 12.85 63,800 -0.02(-0.16%)
Apr 02, 2020 12.48 13.18 12.48 12.87 79,750 +0.80(+6.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.