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 31, 2020 17.40 17.51 17.13 17.19 12,850 -0.22(-1.26%)
Aug 28, 2020 17.14 17.41 17.14 17.41 2,600 +0.15(+0.87%)
Aug 27, 2020 17.55 17.73 17.20 17.26 22,324 -0.38(-2.13%)
Aug 26, 2020 17.54 17.69 17.52 17.64 23,207 +0.15(+0.83%)
Aug 25, 2020 17.60 17.60 17.41 17.49 6,861 -0.03(-0.17%)
Aug 24, 2020 17.26 17.57 17.26 17.52 6,378 +0.59(+3.48%)
Aug 21, 2020 16.84 16.95 16.75 16.93 11,500 -0.40(-2.31%)
Aug 20, 2020 17.24 17.39 17.24 17.33 7,165 -0.49(-2.75%)
Aug 19, 2020 17.86 17.97 17.82 17.82 19,622 +0.01(+0.06%)
Aug 18, 2020 17.88 17.88 17.76 17.81 4,269 +0.05(+0.31%)
Aug 17, 2020 17.86 17.86 17.75 17.75 1,122 +0.01(+0.06%)
Aug 14, 2020 17.61 17.75 17.61 17.74 5,100 -0.28(-1.53%)
Aug 13, 2020 18.13 18.13 17.97 18.02 6,815 -0.28(-1.53%)
Aug 12, 2020 18.56 18.56 18.28 18.30 2,922 +0.16(+0.88%)
Aug 11, 2020 18.23 18.37 18.11 18.14 19,824 +0.77(+4.43%)
Aug 10, 2020 16.99 17.40 16.96 17.37 7,300 +0.38(+2.24%)
Aug 07, 2020 16.68 16.99 16.62 16.99 3,400 -0.23(-1.34%)
Aug 06, 2020 17.14 17.26 16.98 17.22 3,813 -0.10(-0.57%)
Aug 05, 2020 17.31 17.39 17.21 17.32 21,702 +0.40(+2.38%)
Aug 04, 2020 16.88 17.07 16.86 16.91 14,579 +0.54(+3.27%)
Aug 03, 2020 16.27 16.49 16.21 16.38 13,710 +0.30(+1.87%)
Jul 31, 2020 16.67 16.67 15.89 16.08 10,600 -0.68(-4.07%)
Jul 30, 2020 16.49 16.77 16.27 16.76 6,337 -0.83(-4.70%)
Jul 29, 2020 17.55 17.59 17.37 17.59 8,072 -0.42(-2.33%)
Jul 28, 2020 17.93 18.01 17.83 18.01 8,300 +0.63(+3.62%)
Jul 27, 2020 17.21 17.54 17.21 17.38 2,204 +0.17(+0.99%)
Jul 24, 2020 17.05 17.23 17.05 17.21 7,300 -0.06(-0.35%)
Jul 23, 2020 17.33 17.40 17.24 17.27 6,359 +0.21(+1.23%)
Jul 22, 2020 17.04 17.06 17.01 17.06 1,703 +0.26(+1.55%)
Jul 21, 2020 16.93 17.02 16.80 16.80 5,098 +0.09(+0.51%)
Jul 20, 2020 16.71 16.71 16.63 16.71 5,940 -0.05(-0.33%)
Jul 17, 2020 16.65 16.77 16.65 16.77 12,800 +0.23(+1.37%)
Jul 16, 2020 16.48 16.58 16.44 16.54 7,443 +0.11(+0.69%)
Jul 15, 2020 16.43 16.43 16.43 441 +0.00(+0.00%)
Jul 14, 2020 16.17 16.44 16.16 16.43 2,077 +0.44(+2.75%)
Jul 13, 2020 16.32 16.44 15.98 15.99 9,201 +0.05(+0.34%)
Jul 10, 2020 15.55 15.95 15.55 15.94 4,600 +0.44(+2.81%)
Jul 09, 2020 15.90 15.90 15.32 15.50 4,516 -0.52(-3.25%)
Jul 08, 2020 16.03 16.03 15.87 16.02 6,660 -0.32(-1.96%)
Jul 07, 2020 16.57 16.57 16.34 16.34 11,584 -0.20(-1.21%)
Jul 06, 2020 16.47 16.55 16.47 16.54 6,091 +0.36(+2.22%)
Jul 02, 2020 16.55 16.65 16.18 16.18 19,500 +0.28(+1.76%)
Jul 01, 2020 15.98 16.00 15.88 15.90 14,593 -0.49(-2.99%)
Jun 30, 2020 15.99 16.39 15.93 16.39 10,405 +0.48(+3.02%)
Jun 29, 2020 15.68 15.94 15.62 15.91 4,600 +0.49(+3.18%)
Jun 26, 2020 15.77 15.77 15.42 15.42 3,600 -0.74(-4.58%)
Jun 25, 2020 15.88 16.21 15.88 16.16 18,010 +0.38(+2.38%)
Jun 24, 2020 16.12 16.12 15.67 15.79 20,589 -0.87(-5.24%)
Jun 23, 2020 16.20 16.79 16.03 16.66 12,805 +1.05(+6.71%)
Jun 22, 2020 15.41 15.65 15.38 15.61 22,515 +0.99(+6.77%)
Jun 19, 2020 15.36 15.36 14.62 14.62 12,000 -0.59(-3.88%)
Jun 18, 2020 15.19 15.27 15.07 15.21 16,319 +0.07(+0.46%)
Jun 17, 2020 15.30 15.30 15.11 15.14 28,552 -0.15(-0.98%)
Jun 16, 2020 15.68 15.68 15.22 15.29 47,427 -0.02(-0.13%)
Jun 15, 2020 14.88 15.38 14.87 15.31 8,760 +0.17(+1.14%)
Jun 12, 2020 15.30 15.54 14.93 15.14 22,500 +0.91(+6.38%)
Jun 11, 2020 14.91 15.00 14.23 14.23 22,449 -1.93(-11.94%)
Jun 10, 2020 16.30 16.53 16.16 16.16 66,220 -0.57(-3.41%)
Jun 09, 2020 16.80 16.93 16.48 16.73 24,849 -1.01(-5.69%)
Jun 08, 2020 18.13 18.13 17.46 17.74 16,220 +0.55(+3.20%)
Jun 05, 2020 17.25 17.42 17.14 17.19 44,300 +1.13(+7.04%)
Jun 04, 2020 16.09 16.09 15.94 16.06 56,548 -0.16(-0.99%)
Jun 03, 2020 15.67 16.22 15.67 16.22 6,631 +1.02(+6.71%)
Jun 02, 2020 15.19 15.35 15.11 15.20 13,808 +0.19(+1.27%)
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.