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 (%)
Sep 30, 2019 24.93 25.10 24.93 25.06 2,199 -0.08(-0.32%)
Sep 27, 2019 24.88 25.14 24.88 25.14 1,400 +0.37(+1.49%)
Sep 26, 2019 24.84 24.91 24.64 24.77 9,467 -0.08(-0.32%)
Sep 25, 2019 24.57 24.85 24.57 24.85 1,977 -0.21(-0.86%)
Sep 24, 2019 25.42 25.42 24.97 25.07 3,764 -0.00(-0.02%)
Sep 23, 2019 25.46 25.56 25.07 25.07 9,614 -1.07(-4.09%)
Sep 20, 2019 26.50 26.50 26.14 26.14 2,700 -0.32(-1.21%)
Sep 19, 2019 26.61 26.68 26.42 26.46 1,754 +0.18(+0.68%)
Sep 18, 2019 26.13 26.28 26.13 26.28 778 +0.17(+0.67%)
Sep 17, 2019 25.97 26.11 25.85 26.11 4,661 -0.18(-0.70%)
Sep 16, 2019 26.38 26.48 26.29 26.29 3,811 -0.27(-1.00%)
Sep 13, 2019 26.49 26.63 26.43 26.56 2,300 +0.32(+1.20%)
Sep 12, 2019 25.90 26.24 25.90 26.24 4,493 +0.61(+2.38%)
Sep 11, 2019 25.79 25.79 25.45 25.63 3,759 -0.11(-0.43%)
Sep 10, 2019 25.67 25.78 25.59 25.74 1,914 +0.54(+2.14%)
Sep 09, 2019 24.93 25.24 24.93 25.20 6,137 +0.81(+3.33%)
Sep 06, 2019 24.41 24.45 24.36 24.39 4,500 +0.77(+3.25%)
Sep 05, 2019 23.43 23.70 23.43 23.62 4,939 +0.78(+3.39%)
Sep 04, 2019 22.75 23.10 22.73 22.84 24,303 +0.62(+2.81%)
Sep 03, 2019 22.15 22.23 22.05 22.22 16,260 -0.18(-0.80%)
Aug 30, 2019 22.52 22.58 22.30 22.40 3,600 +0.44(+1.99%)
Aug 29, 2019 22.02 22.06 21.96 21.96 2,213 +0.28(+1.28%)
Aug 28, 2019 21.59 21.74 21.48 21.68 3,748 +0.07(+0.35%)
Aug 27, 2019 21.71 21.80 21.61 21.61 36,539 +0.34(+1.60%)
Aug 26, 2019 21.25 21.47 21.19 21.27 9,104 +0.31(+1.49%)
Aug 23, 2019 21.09 21.23 20.90 20.96 15,700 -0.40(-1.86%)
Aug 22, 2019 21.30 21.43 21.22 21.36 10,761 +0.23(+1.06%)
Aug 21, 2019 21.40 21.40 21.13 21.13 19,697 +0.07(+0.36%)
Aug 20, 2019 21.07 21.30 20.79 21.05 30,443 -0.39(-1.84%)
Aug 19, 2019 21.29 21.46 21.27 21.45 6,129 +0.43(+2.07%)
Aug 16, 2019 20.68 21.08 20.68 21.02 5,600 +0.25(+1.19%)
Aug 15, 2019 21.00 21.00 20.68 20.77 10,903 -0.65(-3.04%)
Aug 14, 2019 21.20 21.45 21.20 21.42 5,523 -0.63(-2.86%)
Aug 13, 2019 22.28 22.53 22.05 22.05 14,864 -0.28(-1.25%)
Aug 12, 2019 21.93 22.40 21.93 22.33 5,844 +0.10(+0.45%)
Aug 09, 2019 22.17 22.49 22.05 22.23 4,600 -0.47(-2.07%)
Aug 08, 2019 22.37 22.74 22.37 22.70 22,407 +0.30(+1.36%)
Aug 07, 2019 22.20 22.40 21.98 22.39 4,532 -0.17(-0.75%)
Aug 06, 2019 22.23 22.60 22.18 22.57 46,674 +0.40(+1.81%)
Aug 05, 2019 22.00 22.30 21.89 22.16 4,003 -0.49(-2.15%)
Aug 02, 2019 22.62 22.77 22.43 22.65 5,200 -0.35(-1.52%)
Aug 01, 2019 23.16 23.37 22.71 23.00 6,169 -0.17(-0.73%)
Jul 31, 2019 23.89 23.89 23.17 23.17 3,370 -0.54(-2.28%)
Jul 30, 2019 23.67 23.79 23.64 23.71 3,649 -0.62(-2.55%)
Jul 29, 2019 24.59 24.61 24.29 24.33 1,374 -0.56(-2.25%)
Jul 26, 2019 24.82 25.04 24.82 24.89 5,400 -0.59(-2.32%)
Jul 25, 2019 25.49 25.65 25.47 25.48 1,099 -0.35(-1.36%)
Jul 24, 2019 25.89 25.93 25.53 25.83 1,766 +0.41(+1.61%)
Jul 23, 2019 25.02 25.42 25.02 25.42 6,356 +0.90(+3.65%)
Jul 22, 2019 24.55 24.63 24.42 24.52 1,443 +0.15(+0.64%)
Jul 19, 2019 24.47 24.59 24.37 24.37 3,200 -0.36(-1.46%)
Jul 18, 2019 24.57 24.73 24.54 24.73 2,111 +0.02(+0.08%)
Jul 17, 2019 24.84 24.84 24.71 24.71 2,248 -0.02(-0.08%)
Jul 16, 2019 24.89 25.04 24.73 24.73 2,275 -0.12(-0.48%)
Jul 15, 2019 24.98 25.17 24.85 24.85 5,855 +0.17(+0.69%)
Jul 12, 2019 24.85 24.85 24.59 24.68 3,300 +0.31(+1.27%)
Jul 11, 2019 24.30 24.37 24.23 24.37 13,352 +0.13(+0.54%)
Jul 10, 2019 23.87 24.33 23.87 24.24 8,841 +0.01(+0.04%)
Jul 09, 2019 23.93 24.27 23.93 24.23 20,111 -0.46(-1.87%)
Jul 08, 2019 24.50 24.82 24.50 24.69 1,153 -0.05(-0.19%)
Jul 05, 2019 24.31 24.76 24.31 24.74 2,200 -0.01(-0.04%)
Jul 03, 2019 24.82 24.94 24.75 24.75 2,300 +0.21(+0.84%)
Jul 02, 2019 24.31 24.58 24.31 24.54 2,818 +0.07(+0.30%)
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.