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 (%)
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%)
Jul 01, 2019 24.51 24.69 24.38 24.47 18,740 -0.08(-0.33%)
Jun 28, 2019 24.61 24.61 24.49 24.55 3,600 +0.06(+0.26%)
Jun 27, 2019 24.52 24.59 24.49 24.49 5,001 +0.35(+1.43%)
Jun 26, 2019 24.27 24.31 24.14 24.14 3,378 +0.37(+1.56%)
Jun 25, 2019 23.93 24.00 23.75 23.77 23,564 -0.45(-1.86%)
Jun 24, 2019 24.03 24.43 24.03 24.22 2,859 -0.21(-0.88%)
Jun 21, 2019 24.54 24.55 24.28 24.43 2,200 +0.13(+0.55%)
Jun 20, 2019 24.47 24.47 24.30 24.30 1,103 +0.44(+1.84%)
Jun 19, 2019 23.86 23.86 23.86 316 +0.00(+0.00%)
Jun 18, 2019 23.49 23.94 23.49 23.86 11,295 +0.50(+2.14%)
Jun 17, 2019 23.45 23.45 23.07 23.36 5,107 +0.13(+0.57%)
Jun 14, 2019 22.73 23.23 22.73 23.23 2,900 -0.13(-0.57%)
Jun 13, 2019 23.66 23.66 23.30 23.36 2,118 -0.04(-0.16%)
Jun 12, 2019 23.23 23.54 23.23 23.40 2,569 -0.44(-1.83%)
Jun 11, 2019 23.57 23.89 23.53 23.84 17,891 +0.29(+1.23%)
Jun 10, 2019 23.61 23.79 23.45 23.55 3,128 +0.30(+1.29%)
Jun 07, 2019 23.15 23.31 23.15 23.25 1,500 -0.13(-0.58%)
Jun 06, 2019 23.11 23.38 23.11 23.38 2,401 +0.31(+1.33%)
Jun 05, 2019 23.04 23.07 22.81 23.07 13,193 +0.09(+0.37%)
Jun 04, 2019 23.05 23.08 22.60 22.99 7,581 +0.88(+3.96%)
Jun 03, 2019 22.04 22.23 22.02 22.11 11,285 -0.15(-0.67%)
May 31, 2019 21.77 22.26 21.77 22.26 7,000 -0.02(-0.09%)
May 30, 2019 22.28 22.40 22.27 22.28 3,256 -0.39(-1.72%)
May 29, 2019 22.41 22.70 22.39 22.67 9,942 -0.51(-2.20%)
May 28, 2019 23.19 23.19 23.04 23.18 1,072 +0.02(+0.09%)
May 24, 2019 22.80 23.16 22.80 23.16 2,200 +0.32(+1.38%)
May 23, 2019 22.55 22.89 22.48 22.84 3,228 -0.39(-1.70%)
May 22, 2019 23.06 23.27 23.06 23.24 2,919 -0.53(-2.23%)
May 21, 2019 23.30 23.82 23.30 23.77 4,779 +0.28(+1.19%)
May 20, 2019 23.02 23.49 23.02 23.49 4,474 -0.19(-0.80%)
May 17, 2019 23.49 23.86 23.47 23.68 4,200 -0.06(-0.25%)
May 16, 2019 23.28 23.83 23.28 23.74 6,010 -0.14(-0.59%)
May 15, 2019 22.94 24.05 22.94 23.88 12,957 +0.33(+1.40%)
May 14, 2019 23.12 23.61 23.12 23.55 4,927 +0.30(+1.29%)
May 13, 2019 22.65 23.29 22.65 23.25 7,539 -0.66(-2.78%)
May 10, 2019 23.54 24.25 23.50 23.91 6,900 +0.22(+0.95%)
May 09, 2019 23.89 24.29 23.68 23.69 15,539 -0.71(-2.91%)
May 08, 2019 24.30 24.50 24.24 24.40 5,611 +0.13(+0.54%)
May 07, 2019 24.32 24.32 24.09 24.27 11,077 -0.23(-0.94%)
May 06, 2019 24.46 24.87 24.46 24.50 8,090 -0.50(-2.00%)
May 03, 2019 25.23 25.47 24.96 25.00 8,400 -0.34(-1.34%)
May 02, 2019 25.50 25.63 25.34 25.34 1,861 -0.44(-1.71%)
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.