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 (%)
Sep 28, 2018 26.89 27.05 26.81 26.81 3,200 -0.61(-2.22%)
Sep 27, 2018 27.66 27.68 27.34 27.42 23,181 -0.57(-2.04%)
Sep 26, 2018 27.65 28.11 27.50 27.99 10,842 +0.65(+2.38%)
Sep 25, 2018 27.81 27.81 27.25 27.34 10,897 -1.32(-4.61%)
Sep 24, 2018 28.73 28.77 28.66 28.66 3,400 -0.09(-0.31%)
Sep 21, 2018 29.02 29.02 28.75 28.75 1,900 -0.86(-2.90%)
Sep 20, 2018 29.59 29.74 29.59 29.61 1,175 +0.20(+0.68%)
Sep 19, 2018 28.98 29.45 28.98 29.41 2,342 +0.96(+3.37%)
Sep 18, 2018 28.44 28.58 28.26 28.45 8,692 +1.02(+3.72%)
Sep 17, 2018 27.55 27.55 27.42 27.43 4,938 -0.28(-1.01%)
Sep 14, 2018 27.78 27.94 27.59 27.71 2,500 -0.09(-0.32%)
Sep 13, 2018 27.81 27.87 27.65 27.80 4,107 +0.41(+1.52%)
Sep 12, 2018 26.96 27.54 26.96 27.39 5,269 +0.64(+2.37%)
Sep 11, 2018 26.51 26.77 26.45 26.75 10,600 -0.12(-0.45%)
Sep 10, 2018 26.96 27.11 26.87 26.87 6,792 +0.03(+0.09%)
Sep 07, 2018 27.06 27.06 26.64 26.84 4,100 +0.02(+0.06%)
Sep 06, 2018 26.84 26.88 26.68 26.83 10,182 -0.24(-0.89%)
Sep 05, 2018 27.11 27.14 26.89 27.07 13,004 -0.01(-0.04%)
Sep 04, 2018 27.11 27.11 27.08 27.08 1,196 -0.34(-1.24%)
Aug 31, 2018 27.42 27.42 27.42 0 -0.60(-2.14%)
Aug 30, 2018 28.17 28.17 27.98 28.02 6,304 -0.44(-1.55%)
Aug 29, 2018 28.14 28.47 28.14 28.46 9,136 +0.18(+0.64%)
Aug 28, 2018 28.46 28.46 28.23 28.28 8,878 +0.40(+1.43%)
Aug 27, 2018 27.70 28.07 27.58 27.88 3,559 +0.61(+2.24%)
Aug 24, 2018 27.15 27.27 27.10 27.27 2,700 +0.19(+0.70%)
Aug 23, 2018 27.49 27.49 27.06 27.08 4,343 -1.08(-3.84%)
Aug 22, 2018 28.23 28.24 28.09 28.16 3,200 -0.69(-2.39%)
Aug 21, 2018 28.62 28.85 28.42 28.85 66,653 +0.73(+2.60%)
Aug 20, 2018 28.32 28.32 28.04 28.12 1,654 +0.05(+0.18%)
Aug 17, 2018 27.68 28.07 27.67 28.07 1,100 +0.35(+1.26%)
Aug 16, 2018 27.81 27.94 27.64 27.72 7,359 +0.02(+0.07%)
Aug 15, 2018 27.41 27.70 27.38 27.70 7,989 -0.55(-1.93%)
Aug 14, 2018 28.24 28.37 28.14 28.25 8,653 +0.05(+0.16%)
Aug 13, 2018 28.40 28.40 28.09 28.20 5,649 -0.21(-0.74%)
Aug 10, 2018 28.43 28.51 28.40 28.41 2,300 -0.34(-1.18%)
Aug 09, 2018 28.75 28.75 28.75 639 +0.00(+0.00%)
Aug 08, 2018 28.84 28.89 28.69 28.75 3,207 +0.14(+0.49%)
Aug 07, 2018 28.82 28.82 28.59 28.61 5,687 +0.46(+1.63%)
Aug 06, 2018 28.13 28.31 28.13 28.15 2,775 -0.02(-0.07%)
Aug 03, 2018 28.16 28.17 28.02 28.17 3,700 +0.16(+0.57%)
Aug 02, 2018 27.88 28.12 27.88 28.01 6,211 -0.80(-2.78%)
Aug 01, 2018 28.81 28.82 28.79 28.81 8,867 +0.12(+0.44%)
Jul 31, 2018 29.00 29.07 28.68 28.68 9,194 +0.08(+0.30%)
Jul 30, 2018 28.61 28.76 28.46 28.60 8,780 +0.79(+2.84%)
Jul 27, 2018 27.78 28.05 27.78 27.81 5,900 -0.25(-0.89%)
Jul 26, 2018 28.38 28.38 28.05 28.06 4,522 -0.07(-0.25%)
Jul 25, 2018 28.14 28.14 27.47 28.13 6,585 +0.95(+3.51%)
Jul 24, 2018 26.82 27.36 26.80 27.18 14,841 +3.18(+13.23%)
Jul 23, 2018 23.81 24.00 23.80 24.00 2,379 -0.22(-0.91%)
Jul 20, 2018 23.94 24.25 23.94 24.22 11,551 -0.46(-1.86%)
Jul 19, 2018 24.50 24.68 24.45 24.68 11,338 -0.09(-0.36%)
Jul 18, 2018 24.73 24.81 24.59 24.77 5,943 +0.27(+1.08%)
Jul 17, 2018 24.38 24.65 24.38 24.50 9,904 -0.04(-0.16%)
Jul 16, 2018 24.53 24.62 24.53 24.55 2,807 -0.06(-0.24%)
Jul 13, 2018 24.57 24.62 24.57 24.61 4,859 +0.10(+0.41%)
Jul 12, 2018 24.50 24.61 24.34 24.50 4,277 +0.04(+0.16%)
Jul 11, 2018 24.59 24.70 24.46 24.46 5,444 -0.36(-1.47%)
Jul 10, 2018 24.87 24.91 24.74 24.83 9,323 +0.35(+1.45%)
Jul 09, 2018 24.46 24.54 24.46 24.48 9,884 +0.18(+0.72%)
Jul 06, 2018 24.02 24.30 23.93 24.30 14,599 +0.08(+0.33%)
Jul 05, 2018 24.18 24.31 24.18 24.22 2,675 +1.03(+4.44%)
Jul 03, 2018 23.19 23.19 23.19 0 +0.43(+1.89%)
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.