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 (%)
May 31, 2019 21.77 22.26 21.77 22.26 7,000 -0.02(-0.09%)
May 30, 2019 22.28 22.40 22.27 22.28 3,256 -0.39(-1.72%)
May 29, 2019 22.41 22.70 22.39 22.67 9,942 -0.51(-2.20%)
May 28, 2019 23.19 23.19 23.04 23.18 1,072 +0.02(+0.09%)
May 24, 2019 22.80 23.16 22.80 23.16 2,200 +0.32(+1.38%)
May 23, 2019 22.55 22.89 22.48 22.84 3,228 -0.39(-1.70%)
May 22, 2019 23.06 23.27 23.06 23.24 2,919 -0.53(-2.23%)
May 21, 2019 23.30 23.82 23.30 23.77 4,779 +0.28(+1.19%)
May 20, 2019 23.02 23.49 23.02 23.49 4,474 -0.19(-0.80%)
May 17, 2019 23.49 23.86 23.47 23.68 4,200 -0.06(-0.25%)
May 16, 2019 23.28 23.83 23.28 23.74 6,010 -0.14(-0.59%)
May 15, 2019 22.94 24.05 22.94 23.88 12,957 +0.33(+1.40%)
May 14, 2019 23.12 23.61 23.12 23.55 4,927 +0.30(+1.29%)
May 13, 2019 22.65 23.29 22.65 23.25 7,539 -0.66(-2.78%)
May 10, 2019 23.54 24.25 23.50 23.91 6,900 +0.22(+0.95%)
May 09, 2019 23.89 24.29 23.68 23.69 15,539 -0.71(-2.91%)
May 08, 2019 24.30 24.50 24.24 24.40 5,611 +0.13(+0.54%)
May 07, 2019 24.32 24.32 24.09 24.27 11,077 -0.23(-0.94%)
May 06, 2019 24.46 24.87 24.46 24.50 8,090 -0.50(-2.00%)
May 03, 2019 25.23 25.47 24.96 25.00 8,400 -0.34(-1.34%)
May 02, 2019 25.50 25.63 25.34 25.34 1,861 -0.44(-1.71%)
May 01, 2019 25.83 26.57 25.55 25.78 2,451 -0.25(-0.96%)
Apr 30, 2019 25.53 26.52 25.53 26.03 9,849 -0.26(-0.99%)
Apr 29, 2019 25.59 26.29 25.59 26.29 3,503 +0.31(+1.19%)
Apr 26, 2019 26.10 26.10 25.95 25.98 2,600 -0.30(-1.14%)
Apr 25, 2019 26.33 26.34 26.23 26.28 21,373 -0.94(-3.45%)
Apr 24, 2019 27.14 27.22 27.10 27.22 5,463 -0.63(-2.26%)
Apr 23, 2019 27.81 27.85 27.58 27.85 35,498 -0.22(-0.78%)
Apr 22, 2019 28.14 28.18 27.99 28.07 18,556 -0.04(-0.14%)
Apr 18, 2019 27.99 28.11 27.99 28.11 4,500 +0.32(+1.17%)
Apr 17, 2019 27.84 27.85 27.68 27.79 4,499 +0.40(+1.45%)
Apr 16, 2019 27.32 27.54 27.32 27.39 182,808 +0.24(+0.88%)
Apr 15, 2019 27.28 27.28 27.12 27.15 116,608 +0.09(+0.33%)
Apr 12, 2019 26.99 27.06 26.99 27.06 1,300 +0.68(+2.58%)
Apr 11, 2019 26.36 26.38 26.36 26.38 900 +0.50(+1.95%)
Apr 10, 2019 25.71 25.95 25.64 25.88 8,213 +0.09(+0.35%)
Apr 09, 2019 25.85 25.96 25.79 25.79 1,746 -0.30(-1.15%)
Apr 08, 2019 26.15 26.15 26.07 26.09 1,963 +0.08(+0.29%)
Apr 05, 2019 26.22 26.22 26.01 26.01 3,900 -0.16(-0.61%)
Apr 04, 2019 26.09 26.22 26.09 26.17 1,076 +0.08(+0.31%)
Apr 03, 2019 26.24 26.24 26.09 26.09 1,835 +0.18(+0.68%)
Apr 02, 2019 25.78 25.97 25.68 25.91 10,261 +0.46(+1.81%)
Apr 01, 2019 25.29 25.45 25.24 25.45 7,270 +1.08(+4.43%)
Mar 29, 2019 24.28 24.38 24.28 24.38 13,300 +0.31(+1.29%)
Mar 28, 2019 24.16 24.30 23.99 24.06 2,366 -0.38(-1.56%)
Mar 27, 2019 24.32 24.49 24.26 24.45 2,854 +0.73(+3.08%)
Mar 26, 2019 23.80 23.80 23.65 23.71 9,554 -0.16(-0.69%)
Mar 25, 2019 24.12 24.14 23.82 23.88 3,394 -0.44(-1.81%)
Mar 22, 2019 24.60 24.72 24.32 24.32 3,500 -1.09(-4.29%)
Mar 21, 2019 25.16 25.43 25.16 25.41 3,401 -0.05(-0.20%)
Mar 20, 2019 25.24 25.62 25.23 25.46 2,966 -0.48(-1.85%)
Mar 19, 2019 25.81 25.98 25.76 25.94 4,476 +0.62(+2.45%)
Mar 18, 2019 25.24 25.38 25.21 25.32 3,971 +0.27(+1.10%)
Mar 15, 2019 24.76 25.13 24.76 25.05 3,400 +0.38(+1.52%)
Mar 14, 2019 24.59 24.72 24.59 24.67 2,179 +0.13(+0.53%)
Mar 13, 2019 24.56 24.56 24.54 24.54 1,706 +0.41(+1.70%)
Mar 12, 2019 24.24 24.31 24.12 24.13 6,259 -0.10(-0.41%)
Mar 11, 2019 23.98 24.27 23.98 24.23 2,647 +0.46(+1.94%)
Mar 08, 2019 23.62 23.85 23.62 23.77 5,900 +0.04(+0.15%)
Mar 07, 2019 24.32 24.32 23.73 23.73 4,318 -1.41(-5.59%)
Mar 06, 2019 25.15 25.15 25.03 25.14 35,504 -0.59(-2.29%)
Mar 05, 2019 25.85 25.85 25.73 25.73 4,482 -0.36(-1.38%)
Mar 04, 2019 26.21 26.21 25.88 26.09 9,167 +0.08(+0.31%)
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.