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 (%)
Nov 29, 2019 24.25 24.27 24.06 24.27 2,700 -0.42(-1.70%)
Nov 27, 2019 24.63 24.74 24.63 24.69 48,700 +0.13(+0.53%)
Nov 26, 2019 24.46 24.62 24.38 24.56 6,016 -0.18(-0.73%)
Nov 25, 2019 24.80 24.80 24.60 24.74 4,078 -0.20(-0.81%)
Nov 22, 2019 25.00 25.07 24.85 24.94 19,700 +0.24(+0.98%)
Nov 21, 2019 25.10 25.10 24.67 24.70 6,969 +0.34(+1.40%)
Nov 20, 2019 24.90 25.03 24.36 24.36 4,385 -0.78(-3.08%)
Nov 19, 2019 25.34 25.34 25.02 25.14 11,198 -0.30(-1.18%)
Nov 18, 2019 25.43 25.57 25.28 25.43 7,623 -0.72(-2.76%)
Nov 15, 2019 26.28 26.28 26.00 26.16 2,700 +0.06(+0.21%)
Nov 14, 2019 26.13 26.27 26.00 26.10 3,544 +0.06(+0.23%)
Nov 13, 2019 26.21 26.27 26.04 26.04 5,017 -0.36(-1.34%)
Nov 12, 2019 26.88 26.88 26.35 26.39 80,740 -0.05(-0.21%)
Nov 11, 2019 26.48 26.56 26.42 26.45 2,277 +0.04(+0.15%)
Nov 08, 2019 26.53 26.55 26.41 26.41 2,300 -0.08(-0.30%)
Nov 07, 2019 26.66 26.66 26.40 26.49 4,148 -0.16(-0.60%)
Nov 06, 2019 26.71 26.71 26.39 26.65 1,681 -0.38(-1.41%)
Nov 05, 2019 26.90 27.03 26.86 27.03 3,058 +0.16(+0.58%)
Nov 04, 2019 27.27 27.27 26.88 26.88 4,029 +0.80(+3.09%)
Nov 01, 2019 25.97 26.07 25.90 26.07 15,400 +0.73(+2.88%)
Oct 31, 2019 25.60 25.66 25.20 25.34 10,873 -4.09(-13.90%)
Oct 30, 2019 29.04 30.19 28.29 29.43 46,365 +0.15(+0.51%)
Oct 29, 2019 27.77 29.55 27.77 29.28 24,771 +1.54(+5.55%)
Oct 28, 2019 27.74 27.74 27.74 27.74 628 +0.16(+0.58%)
Oct 25, 2019 27.55 27.81 27.47 27.58 1,200 -0.18(-0.63%)
Oct 24, 2019 27.76 27.80 27.71 27.75 2,315 +0.30(+1.11%)
Oct 23, 2019 27.46 27.50 27.45 27.45 3,693 +0.88(+3.31%)
Oct 22, 2019 26.39 26.68 26.39 26.57 5,744 +0.18(+0.68%)
Oct 21, 2019 26.49 26.63 26.38 26.39 8,236 -0.07(-0.26%)
Oct 18, 2019 26.34 26.48 26.34 26.46 11,100 -0.06(-0.23%)
Oct 17, 2019 26.87 26.92 26.23 26.52 7,322 +0.14(+0.53%)
Oct 16, 2019 26.15 26.38 26.15 26.38 13,758 +0.47(+1.81%)
Oct 15, 2019 25.21 25.91 25.21 25.91 1,118 +0.69(+2.73%)
Oct 14, 2019 25.13 25.22 25.13 25.22 1,474 -0.14(-0.54%)
Oct 11, 2019 25.35 25.43 25.26 25.36 3,300 +1.31(+5.45%)
Oct 10, 2019 23.99 24.44 23.97 24.05 4,580 +0.83(+3.57%)
Oct 09, 2019 23.30 23.44 23.22 23.22 1,717 -0.03(-0.11%)
Oct 08, 2019 23.05 23.30 22.99 23.25 2,666 -0.68(-2.86%)
Oct 07, 2019 23.68 23.93 23.68 23.93 2,913 +0.16(+0.67%)
Oct 04, 2019 23.45 23.77 23.45 23.77 3,000 +0.07(+0.32%)
Oct 03, 2019 23.53 23.90 23.47 23.70 2,790 +0.02(+0.11%)
Oct 02, 2019 24.03 24.03 23.67 23.67 6,176 -0.93(-3.78%)
Oct 01, 2019 24.75 24.75 24.37 24.60 7,389 -0.46(-1.84%)
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%)
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.