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 30, 2020 18.19 18.27 18.00 18.07 7,564 +0.15(+0.86%)
Sep 29, 2020 18.08 18.08 17.82 17.92 7,909 -0.52(-2.82%)
Sep 28, 2020 18.30 18.44 18.30 18.44 5,320 +0.72(+4.06%)
Sep 25, 2020 17.40 17.79 17.40 17.72 10,100 -0.35(-1.91%)
Sep 24, 2020 17.88 18.13 17.88 18.07 9,777 +0.18(+0.98%)
Sep 23, 2020 18.26 18.47 17.86 17.89 13,459 -0.06(-0.33%)
Sep 22, 2020 17.96 18.02 17.78 17.95 5,362 +0.54(+3.13%)
Sep 21, 2020 17.47 17.61 17.18 17.41 15,947 -0.90(-4.94%)
Sep 18, 2020 18.42 18.48 18.30 18.31 2,000 -0.83(-4.34%)
Sep 17, 2020 18.85 19.17 18.85 19.14 4,182 -0.02(-0.13%)
Sep 16, 2020 19.29 19.29 18.98 19.16 4,156 -0.34(-1.72%)
Sep 15, 2020 20.02 20.02 19.49 19.50 12,010 +0.32(+1.67%)
Sep 14, 2020 19.32 19.32 19.07 19.18 10,919 +0.22(+1.16%)
Sep 11, 2020 18.75 18.96 18.75 18.96 6,400 +0.27(+1.44%)
Sep 10, 2020 18.99 19.32 18.60 18.69 11,629 +0.40(+2.20%)
Sep 09, 2020 18.26 18.33 18.14 18.29 21,596 +0.03(+0.15%)
Sep 08, 2020 18.04 18.43 18.00 18.26 12,922 +0.13(+0.72%)
Sep 04, 2020 17.88 18.16 17.60 18.13 17,600 +1.09(+6.43%)
Sep 03, 2020 17.56 17.56 17.01 17.04 21,775 +0.18(+1.04%)
Sep 02, 2020 16.74 16.91 16.66 16.86 6,163 +0.19(+1.14%)
Sep 01, 2020 16.57 16.73 16.57 16.67 11,349 -0.52(-3.03%)
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%)
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.