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 (%)
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%)
Jan 02, 2019 20.41 20.65 20.40 20.60 8,723 -0.45(-2.14%)
Dec 31, 2018 20.99 21.25 20.85 21.05 69,000 +0.16(+0.77%)
Dec 28, 2018 20.84 20.96 20.66 20.89 14,700 -0.05(-0.24%)
Dec 27, 2018 20.70 20.94 20.33 20.94 27,126 -0.04(-0.17%)
Dec 26, 2018 20.57 21.13 20.15 20.98 9,541 +0.44(+2.12%)
Dec 24, 2018 20.47 20.95 20.34 20.54 7,500 -0.28(-1.32%)
Dec 21, 2018 21.05 21.07 20.74 20.82 7,900 +0.21(+1.04%)
Dec 20, 2018 20.73 20.87 20.52 20.60 14,726 -0.24(-1.15%)
Dec 19, 2018 21.27 21.39 20.72 20.84 12,260 -0.07(-0.36%)
Dec 18, 2018 20.95 21.00 20.74 20.91 61,323 +0.59(+2.90%)
Dec 17, 2018 20.50 20.58 20.18 20.32 13,114 -0.16(-0.78%)
Dec 14, 2018 20.51 20.63 20.43 20.48 16,000 -0.24(-1.16%)
Dec 13, 2018 20.82 20.93 20.64 20.73 42,336 +0.07(+0.34%)
Dec 12, 2018 20.64 20.87 20.59 20.66 20,067 +0.94(+4.74%)
Dec 11, 2018 19.96 19.98 19.59 19.72 50,566 -0.05(-0.25%)
Dec 10, 2018 19.82 19.87 19.46 19.77 54,515 -0.49(-2.42%)
Dec 07, 2018 20.41 20.55 20.20 20.26 102,500 -0.72(-3.43%)
Dec 06, 2018 20.54 21.00 20.37 20.98 16,008 -0.38(-1.78%)
Dec 04, 2018 22.19 22.19 21.25 21.36 64,900 -0.38(-1.75%)
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.