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 (%)
Mar 29, 2019 24.28 24.38 24.28 24.38 13,300 +0.31(+1.29%)
Mar 28, 2019 24.16 24.30 23.99 24.06 2,366 -0.38(-1.56%)
Mar 27, 2019 24.32 24.49 24.26 24.45 2,854 +0.73(+3.08%)
Mar 26, 2019 23.80 23.80 23.65 23.71 9,554 -0.16(-0.69%)
Mar 25, 2019 24.12 24.14 23.82 23.88 3,394 -0.44(-1.81%)
Mar 22, 2019 24.60 24.72 24.32 24.32 3,500 -1.09(-4.29%)
Mar 21, 2019 25.16 25.43 25.16 25.41 3,401 -0.05(-0.20%)
Mar 20, 2019 25.24 25.62 25.23 25.46 2,966 -0.48(-1.85%)
Mar 19, 2019 25.81 25.98 25.76 25.94 4,476 +0.62(+2.45%)
Mar 18, 2019 25.24 25.38 25.21 25.32 3,971 +0.27(+1.10%)
Mar 15, 2019 24.76 25.13 24.76 25.05 3,400 +0.38(+1.52%)
Mar 14, 2019 24.59 24.72 24.59 24.67 2,179 +0.13(+0.53%)
Mar 13, 2019 24.56 24.56 24.54 24.54 1,706 +0.41(+1.70%)
Mar 12, 2019 24.24 24.31 24.12 24.13 6,259 -0.10(-0.41%)
Mar 11, 2019 23.98 24.27 23.98 24.23 2,647 +0.46(+1.94%)
Mar 08, 2019 23.62 23.85 23.62 23.77 5,900 +0.04(+0.15%)
Mar 07, 2019 24.32 24.32 23.73 23.73 4,318 -1.41(-5.59%)
Mar 06, 2019 25.15 25.15 25.03 25.14 35,504 -0.59(-2.29%)
Mar 05, 2019 25.85 25.85 25.73 25.73 4,482 -0.36(-1.38%)
Mar 04, 2019 26.21 26.21 25.88 26.09 9,167 +0.08(+0.31%)
Mar 01, 2019 25.93 26.04 25.87 26.01 5,800 +0.62(+2.46%)
Feb 28, 2019 25.44 25.50 25.39 25.39 4,801 -0.12(-0.46%)
Feb 27, 2019 25.49 25.52 25.47 25.50 2,924 +0.38(+1.52%)
Feb 26, 2019 25.11 25.13 25.00 25.12 6,461 -0.65(-2.52%)
Feb 25, 2019 25.95 25.95 25.77 25.77 5,544 +0.89(+3.58%)
Feb 22, 2019 25.30 25.30 24.66 24.88 5,500 -0.43(-1.70%)
Feb 21, 2019 25.16 25.36 25.16 25.31 3,052 +0.20(+0.82%)
Feb 20, 2019 24.94 25.24 24.94 25.11 24,373 +0.59(+2.39%)
Feb 19, 2019 24.30 24.59 24.30 24.52 7,064 +0.51(+2.12%)
Feb 15, 2019 24.02 24.13 23.86 24.01 3,900 +0.40(+1.69%)
Feb 14, 2019 23.78 23.78 23.56 23.61 3,558 -0.48(-2.01%)
Feb 13, 2019 24.20 24.25 24.02 24.09 3,254 -0.45(-1.81%)
Feb 12, 2019 24.63 24.68 24.48 24.54 14,735 +0.85(+3.59%)
Feb 11, 2019 23.35 23.79 23.35 23.69 9,266 +0.26(+1.09%)
Feb 08, 2019 23.62 23.62 23.30 23.43 4,900 -0.32(-1.33%)
Feb 07, 2019 23.98 23.98 23.75 23.75 2,047 -0.75(-3.06%)
Feb 06, 2019 24.50 24.50 24.48 24.50 4,404 -0.48(-1.90%)
Feb 05, 2019 25.13 25.13 24.94 24.98 34,340 -0.09(-0.38%)
Feb 04, 2019 24.90 25.15 24.84 25.07 3,706 -0.31(-1.22%)
Feb 01, 2019 25.50 25.50 25.38 25.38 3,700 +0.22(+0.87%)
Jan 31, 2019 25.07 25.25 25.07 25.16 13,306 -0.11(-0.44%)
Jan 30, 2019 24.99 25.27 24.99 25.27 2,167 +0.48(+1.94%)
Jan 29, 2019 25.11 25.11 24.77 24.79 4,496 +0.13(+0.55%)
Jan 28, 2019 24.75 24.75 24.49 24.66 5,494 -0.29(-1.18%)
Jan 25, 2019 24.76 24.97 24.76 24.95 2,400 +0.55(+2.25%)
Jan 24, 2019 24.21 24.40 24.21 24.40 7,847 +0.58(+2.43%)
Jan 23, 2019 23.95 24.10 23.74 23.82 8,234 -0.18(-0.73%)
Jan 22, 2019 24.11 24.20 23.95 24.00 10,627 -0.25(-1.03%)
Jan 18, 2019 24.49 24.49 24.19 24.25 4,200 +0.07(+0.27%)
Jan 17, 2019 24.00 24.18 23.96 24.18 16,281 -0.09(-0.37%)
Jan 16, 2019 24.07 24.42 24.07 24.27 40,781 +0.73(+3.10%)
Jan 15, 2019 23.64 23.66 23.48 23.54 123,891 +0.24(+1.03%)
Jan 14, 2019 23.27 23.45 23.27 23.30 33,143 +0.11(+0.47%)
Jan 11, 2019 23.32 23.37 23.17 23.19 9,000 +0.10(+0.41%)
Jan 10, 2019 22.77 23.15 22.77 23.09 8,997 +0.31(+1.38%)
Jan 09, 2019 22.92 22.92 22.64 22.78 8,099 +0.30(+1.36%)
Jan 08, 2019 22.64 22.65 22.37 22.48 45,365 +0.24(+1.08%)
Jan 07, 2019 22.10 22.36 22.10 22.23 10,137 +0.68(+3.15%)
Jan 04, 2019 21.16 21.67 21.07 21.55 7,000 +1.00(+4.84%)
Jan 03, 2019 20.64 20.64 20.42 20.56 10,315 -0.04(-0.19%)
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.