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 (%)
Feb 10, 2021 27.28 27.28 27.28 0 +0.18(+0.66%)
Feb 09, 2021 26.50 27.50 26.50 27.10 20,586 +0.70(+2.65%)
Feb 08, 2021 26.10 26.50 26.10 26.40 74,332 +0.40(+1.54%)
Feb 05, 2021 26.02 26.50 25.97 26.00 12,400 -0.10(-0.38%)
Feb 04, 2021 27.12 27.20 26.04 26.10 86,903 -0.76(-2.83%)
Feb 03, 2021 27.38 27.38 26.81 26.86 5,654 -0.03(-0.10%)
Feb 02, 2021 27.05 27.50 26.79 26.89 7,179 +0.38(+1.42%)
Feb 01, 2021 27.46 27.87 26.47 26.51 13,934 -0.79(-2.89%)
Jan 29, 2021 27.74 27.74 26.90 27.30 6,800 +0.30(+1.11%)
Jan 28, 2021 27.32 27.75 26.50 27.00 7,084 +0.60(+2.27%)
Jan 27, 2021 26.71 26.73 26.40 26.40 3,841 -1.05(-3.83%)
Jan 26, 2021 26.80 27.45 26.80 27.45 99,200 +0.55(+2.04%)
Jan 25, 2021 28.11 28.41 26.34 26.90 6,241 -1.01(-3.62%)
Jan 22, 2021 28.55 29.02 27.91 27.91 12,000 +0.00(+0.00%)
Jan 21, 2021 29.02 29.02 27.91 27.91 14,158 -0.27(-0.96%)
Jan 20, 2021 29.02 29.02 28.15 28.18 6,737 -0.31(-1.09%)
Jan 19, 2021 26.76 29.99 26.67 28.49 16,828 +2.26(+8.62%)
Jan 15, 2021 26.98 27.06 26.23 26.23 6,800 -1.59(-5.70%)
Jan 14, 2021 28.08 28.08 27.80 27.82 5,215 +0.71(+2.64%)
Jan 13, 2021 27.23 27.23 26.96 27.10 13,008 -0.19(-0.70%)
Jan 12, 2021 26.57 27.29 26.54 27.29 5,057 +0.88(+3.35%)
Jan 11, 2021 26.33 26.48 26.33 26.41 34,610 -0.31(-1.18%)
Jan 08, 2021 26.86 26.97 26.57 26.72 11,800 -0.93(-3.36%)
Jan 07, 2021 27.84 27.84 27.52 27.65 15,251 +0.42(+1.56%)
Jan 06, 2021 26.95 27.34 26.95 27.23 14,149 -0.79(-2.80%)
Jan 05, 2021 27.71 28.13 27.71 28.01 6,303 +0.31(+1.10%)
Jan 04, 2021 28.18 28.28 27.47 27.70 22,806 +0.36(+1.32%)
Dec 31, 2020 27.34 27.34 27.34 15,323 -0.21(-0.76%)
Dec 30, 2020 27.62 27.74 27.46 27.55 15,323 +0.20(+0.73%)
Dec 29, 2020 27.62 27.62 27.36 27.36 2,638 -0.23(-0.85%)
Dec 28, 2020 27.82 27.82 27.58 27.59 5,161 -0.02(-0.09%)
Dec 24, 2020 27.64 27.64 27.61 27.61 1,100 +0.30(+1.12%)
Dec 23, 2020 27.44 27.44 27.28 27.31 5,374 +0.21(+0.77%)
Dec 22, 2020 27.16 27.19 27.08 27.10 4,764 +0.20(+0.74%)
Dec 21, 2020 26.17 26.97 26.17 26.90 15,412 -0.20(-0.75%)
Dec 18, 2020 27.20 27.22 27.02 27.10 22,400 +0.10(+0.38%)
Dec 17, 2020 26.89 27.04 26.89 27.00 3,521 +0.33(+1.24%)
Dec 16, 2020 26.49 26.74 26.49 26.67 5,807 +0.44(+1.68%)
Dec 15, 2020 25.98 26.38 25.93 26.23 8,545 +0.71(+2.76%)
Dec 14, 2020 25.71 25.71 25.50 25.52 5,506 +0.35(+1.41%)
Dec 11, 2020 25.15 25.17 24.99 25.17 10,000 -0.38(-1.47%)
Dec 10, 2020 25.14 25.55 25.14 25.55 3,287 +0.19(+0.75%)
Dec 09, 2020 25.52 25.55 25.27 25.36 7,996 +0.73(+2.99%)
Dec 08, 2020 24.83 24.83 24.62 24.62 40,470 +0.08(+0.33%)
Dec 07, 2020 24.98 24.98 24.54 24.54 54,777 -0.56(-2.23%)
Dec 04, 2020 24.99 25.10 24.99 25.10 8,300 +0.97(+4.02%)
Dec 03, 2020 24.33 24.40 24.13 24.13 4,886 -0.03(-0.12%)
Dec 02, 2020 24.00 24.16 23.93 24.16 2,872 -0.02(-0.10%)
Dec 01, 2020 23.68 24.26 23.68 24.18 6,389 +0.66(+2.83%)
Nov 30, 2020 24.01 24.01 23.52 23.52 6,349 -0.29(-1.22%)
Nov 27, 2020 23.98 23.98 23.81 23.81 3,600 +0.09(+0.40%)
Nov 25, 2020 23.52 23.77 23.41 23.71 7,000 +0.21(+0.91%)
Nov 24, 2020 23.53 23.56 23.46 23.50 9,960 +0.59(+2.55%)
Nov 23, 2020 23.03 23.03 22.83 22.91 59,943 -0.09(-0.37%)
Nov 20, 2020 23.01 23.01 22.94 23.00 83,500 -0.28(-1.20%)
Nov 19, 2020 23.01 23.34 22.96 23.28 35,100 +0.67(+2.96%)
Nov 18, 2020 22.66 22.87 22.54 22.61 289,838 +0.09(+0.40%)
Nov 17, 2020 22.55 22.70 22.48 22.52 304,443 +0.09(+0.40%)
Nov 16, 2020 22.39 22.43 22.33 22.43 104,186 +0.63(+2.91%)
Nov 13, 2020 21.66 21.80 21.65 21.80 20,700 +0.70(+3.29%)
Nov 12, 2020 20.96 21.10 20.96 21.10 1,644 -0.45(-2.09%)
Nov 11, 2020 21.74 21.74 21.55 21.55 8,862 -0.18(-0.83%)
Nov 10, 2020 21.14 21.74 21.14 21.73 7,765 +0.98(+4.72%)
Nov 09, 2020 21.28 21.28 20.68 20.75 18,320 +1.13(+5.76%)
Nov 06, 2020 19.51 19.62 19.51 19.62 1,300 -0.37(-1.85%)
Nov 05, 2020 19.68 19.99 19.68 19.99 2,474 +0.92(+4.85%)
Nov 04, 2020 19.16 19.23 19.04 19.07 6,293 +0.07(+0.34%)
Nov 03, 2020 18.88 19.00 18.77 19.00 6,574 +0.59(+3.20%)
Nov 02, 2020 18.29 18.49 18.24 18.41 16,215 +0.48(+2.68%)
Oct 30, 2020 17.82 17.93 17.79 17.93 8,400 -0.03(-0.17%)
Oct 29, 2020 18.02 18.12 17.88 17.96 24,671 +0.02(+0.11%)
Oct 28, 2020 18.52 18.52 17.82 17.94 2,692 -1.04(-5.50%)
Oct 27, 2020 19.25 19.25 18.95 18.98 2,428 -0.41(-2.14%)
Oct 26, 2020 19.79 19.81 19.40 19.40 3,832 -0.15(-0.77%)
Oct 23, 2020 19.44 19.55 19.35 19.55 4,500 +0.24(+1.24%)
Oct 22, 2020 19.20 19.33 19.19 19.31 1,244 +0.50(+2.66%)
Oct 21, 2020 18.97 19.03 18.78 18.81 4,661 -0.15(-0.79%)
Oct 20, 2020 18.80 19.02 18.80 18.96 3,109 +0.08(+0.42%)
Oct 19, 2020 18.59 18.89 18.59 18.88 7,000 +0.14(+0.75%)
Oct 16, 2020 18.67 18.79 18.55 18.74 12,200 +0.80(+4.46%)
Oct 15, 2020 17.60 17.99 17.60 17.94 15,767 -0.29(-1.56%)
Oct 14, 2020 18.38 18.42 18.20 18.23 6,080 +0.21(+1.14%)
Oct 13, 2020 18.21 18.21 17.91 18.02 7,765 -0.47(-2.54%)
Oct 12, 2020 18.61 18.61 18.49 18.49 11,428 +0.17(+0.93%)
Oct 09, 2020 18.28 18.35 18.23 18.32 1,800 -0.30(-1.64%)
Oct 08, 2020 18.50 18.65 18.50 18.62 1,559 +0.09(+0.51%)
Oct 07, 2020 18.39 18.53 18.39 18.53 2,940 +0.22(+1.22%)
Oct 06, 2020 18.41 18.68 18.29 18.31 14,793 -0.07(-0.40%)
Oct 05, 2020 18.25 18.39 18.15 18.38 11,601 +0.49(+2.72%)
Oct 02, 2020 17.67 17.89 17.67 17.89 15,900 -0.01(-0.04%)
Oct 01, 2020 18.00 18.00 17.86 17.90 4,969 -0.17(-0.97%)
Sep 30, 2020 18.19 18.27 18.00 18.07 7,564 +0.15(+0.86%)
Sep 29, 2020 18.08 18.08 17.82 17.92 7,909 -0.52(-2.82%)
Sep 28, 2020 18.30 18.44 18.30 18.44 5,320 +0.72(+4.06%)
Sep 25, 2020 17.40 17.79 17.40 17.72 10,100 -0.35(-1.91%)
Sep 24, 2020 17.88 18.13 17.88 18.07 9,777 +0.18(+0.98%)
Sep 23, 2020 18.26 18.47 17.86 17.89 13,459 -0.06(-0.33%)
Sep 22, 2020 17.96 18.02 17.78 17.95 5,362 +0.54(+3.13%)
Sep 21, 2020 17.47 17.61 17.18 17.41 15,947 -0.90(-4.94%)
Sep 18, 2020 18.42 18.48 18.30 18.31 2,000 -0.83(-4.34%)
Sep 17, 2020 18.85 19.17 18.85 19.14 4,182 -0.02(-0.13%)
Sep 16, 2020 19.29 19.29 18.98 19.16 4,156 -0.34(-1.72%)
Sep 15, 2020 20.02 20.02 19.49 19.50 12,010 +0.32(+1.67%)
Sep 14, 2020 19.32 19.32 19.07 19.18 10,919 +0.22(+1.16%)
Sep 11, 2020 18.75 18.96 18.75 18.96 6,400 +0.27(+1.44%)
Sep 10, 2020 18.99 19.32 18.60 18.69 11,629 +0.40(+2.20%)
Sep 09, 2020 18.26 18.33 18.14 18.29 21,596 +0.03(+0.15%)
Sep 08, 2020 18.04 18.43 18.00 18.26 12,922 +0.13(+0.72%)
Sep 04, 2020 17.88 18.16 17.60 18.13 17,600 +1.09(+6.43%)
Sep 03, 2020 17.56 17.56 17.01 17.04 21,775 +0.18(+1.04%)
Sep 02, 2020 16.74 16.91 16.66 16.86 6,163 +0.19(+1.14%)
Sep 01, 2020 16.57 16.73 16.57 16.67 11,349 -0.52(-3.03%)
Aug 31, 2020 17.40 17.51 17.13 17.19 12,850 -0.22(-1.26%)
Aug 28, 2020 17.14 17.41 17.14 17.41 2,600 +0.15(+0.87%)
Aug 27, 2020 17.55 17.73 17.20 17.26 22,324 -0.38(-2.13%)
Aug 26, 2020 17.54 17.69 17.52 17.64 23,207 +0.15(+0.83%)
Aug 25, 2020 17.60 17.60 17.41 17.49 6,861 -0.03(-0.17%)
Aug 24, 2020 17.26 17.57 17.26 17.52 6,378 +0.59(+3.48%)
Aug 21, 2020 16.84 16.95 16.75 16.93 11,500 -0.40(-2.31%)
Aug 20, 2020 17.24 17.39 17.24 17.33 7,165 -0.49(-2.75%)
Aug 19, 2020 17.86 17.97 17.82 17.82 19,622 +0.01(+0.06%)
Aug 18, 2020 17.88 17.88 17.76 17.81 4,269 +0.05(+0.31%)
Aug 17, 2020 17.86 17.86 17.75 17.75 1,122 +0.01(+0.06%)
Aug 14, 2020 17.61 17.75 17.61 17.74 5,100 -0.28(-1.53%)
Aug 13, 2020 18.13 18.13 17.97 18.02 6,815 -0.28(-1.53%)
Aug 12, 2020 18.56 18.56 18.28 18.30 2,922 +0.16(+0.88%)
Aug 11, 2020 18.23 18.37 18.11 18.14 19,824 +0.77(+4.43%)
Aug 10, 2020 16.99 17.40 16.96 17.37 7,300 +0.38(+2.24%)
Aug 07, 2020 16.68 16.99 16.62 16.99 3,400 -0.23(-1.34%)
Aug 06, 2020 17.14 17.26 16.98 17.22 3,813 -0.10(-0.57%)
Aug 05, 2020 17.31 17.39 17.21 17.32 21,702 +0.40(+2.38%)
Aug 04, 2020 16.88 17.07 16.86 16.91 14,579 +0.54(+3.27%)
Aug 03, 2020 16.27 16.49 16.21 16.38 13,710 +0.30(+1.87%)
Jul 31, 2020 16.67 16.67 15.89 16.08 10,600 -0.68(-4.07%)
Jul 30, 2020 16.49 16.77 16.27 16.76 6,337 -0.83(-4.70%)
Jul 29, 2020 17.55 17.59 17.37 17.59 8,072 -0.42(-2.33%)
Jul 28, 2020 17.93 18.01 17.83 18.01 8,300 +0.63(+3.62%)
Jul 27, 2020 17.21 17.54 17.21 17.38 2,204 +0.17(+0.99%)
Jul 24, 2020 17.05 17.23 17.05 17.21 7,300 -0.06(-0.35%)
Jul 23, 2020 17.33 17.40 17.24 17.27 6,359 +0.21(+1.23%)
Jul 22, 2020 17.04 17.06 17.01 17.06 1,703 +0.26(+1.55%)
Jul 21, 2020 16.93 17.02 16.80 16.80 5,098 +0.09(+0.51%)
Jul 20, 2020 16.71 16.71 16.63 16.71 5,940 -0.05(-0.33%)
Jul 17, 2020 16.65 16.77 16.65 16.77 12,800 +0.23(+1.37%)
Jul 16, 2020 16.48 16.58 16.44 16.54 7,443 +0.11(+0.69%)
Jul 15, 2020 16.43 16.43 16.43 441 +0.00(+0.00%)
Jul 14, 2020 16.17 16.44 16.16 16.43 2,077 +0.44(+2.75%)
Jul 13, 2020 16.32 16.44 15.98 15.99 9,201 +0.05(+0.34%)
Jul 10, 2020 15.55 15.95 15.55 15.94 4,600 +0.44(+2.81%)
Jul 09, 2020 15.90 15.90 15.32 15.50 4,516 -0.52(-3.25%)
Jul 08, 2020 16.03 16.03 15.87 16.02 6,660 -0.32(-1.96%)
Jul 07, 2020 16.57 16.57 16.34 16.34 11,584 -0.20(-1.21%)
Jul 06, 2020 16.47 16.55 16.47 16.54 6,091 +0.36(+2.22%)
Jul 02, 2020 16.55 16.65 16.18 16.18 19,500 +0.28(+1.76%)
Jul 01, 2020 15.98 16.00 15.88 15.90 14,593 -0.49(-2.99%)
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%)
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.