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 (%)
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%)
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%)
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.