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 (%)
Apr 30, 2019 25.53 26.52 25.53 26.03 9,849 -0.26(-0.99%)
Apr 29, 2019 25.59 26.29 25.59 26.29 3,503 +0.31(+1.19%)
Apr 26, 2019 26.10 26.10 25.95 25.98 2,600 -0.30(-1.14%)
Apr 25, 2019 26.33 26.34 26.23 26.28 21,373 -0.94(-3.45%)
Apr 24, 2019 27.14 27.22 27.10 27.22 5,463 -0.63(-2.26%)
Apr 23, 2019 27.81 27.85 27.58 27.85 35,498 -0.22(-0.78%)
Apr 22, 2019 28.14 28.18 27.99 28.07 18,556 -0.04(-0.14%)
Apr 18, 2019 27.99 28.11 27.99 28.11 4,500 +0.32(+1.17%)
Apr 17, 2019 27.84 27.85 27.68 27.79 4,499 +0.40(+1.45%)
Apr 16, 2019 27.32 27.54 27.32 27.39 182,808 +0.24(+0.88%)
Apr 15, 2019 27.28 27.28 27.12 27.15 116,608 +0.09(+0.33%)
Apr 12, 2019 26.99 27.06 26.99 27.06 1,300 +0.68(+2.58%)
Apr 11, 2019 26.36 26.38 26.36 26.38 900 +0.50(+1.95%)
Apr 10, 2019 25.71 25.95 25.64 25.88 8,213 +0.09(+0.35%)
Apr 09, 2019 25.85 25.96 25.79 25.79 1,746 -0.30(-1.15%)
Apr 08, 2019 26.15 26.15 26.07 26.09 1,963 +0.08(+0.29%)
Apr 05, 2019 26.22 26.22 26.01 26.01 3,900 -0.16(-0.61%)
Apr 04, 2019 26.09 26.22 26.09 26.17 1,076 +0.08(+0.31%)
Apr 03, 2019 26.24 26.24 26.09 26.09 1,835 +0.18(+0.68%)
Apr 02, 2019 25.78 25.97 25.68 25.91 10,261 +0.46(+1.81%)
Apr 01, 2019 25.29 25.45 25.24 25.45 7,270 +1.08(+4.43%)
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%)
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.