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 29, 2020 14.12 14.25 14.12 14.25 14,400 -0.45(-3.03%)
May 28, 2020 14.71 14.91 14.70 14.70 10,737 -0.30(-2.03%)
May 27, 2020 14.52 15.15 14.52 15.00 53,281 +0.84(+5.93%)
May 26, 2020 13.44 14.28 13.44 14.16 75,621 +1.60(+12.74%)
May 22, 2020 12.76 12.76 12.50 12.56 30,300 +0.07(+0.56%)
May 21, 2020 12.69 12.75 12.45 12.49 35,277 -0.17(-1.34%)
May 20, 2020 12.53 12.78 12.40 12.66 53,799 +0.21(+1.69%)
May 19, 2020 12.29 12.60 12.23 12.45 146,930 -0.90(-6.76%)
May 18, 2020 13.01 13.38 12.87 13.35 89,863 +0.93(+7.52%)
May 15, 2020 12.15 12.44 12.15 12.42 30,000 -0.00(-0.02%)
May 14, 2020 12.65 12.65 11.90 12.42 21,689 -0.50(-3.87%)
May 13, 2020 13.28 13.28 12.84 12.92 20,678 -0.80(-5.84%)
May 12, 2020 14.21 14.21 13.72 13.72 72,720 -0.52(-3.64%)
May 11, 2020 14.16 14.26 14.14 14.24 24,770 -0.37(-2.53%)
May 08, 2020 14.40 14.61 14.31 14.61 21,300 +0.78(+5.64%)
May 07, 2020 14.17 14.17 13.78 13.83 36,049 -0.16(-1.18%)
May 06, 2020 14.25 14.26 13.97 13.99 8,536 +0.07(+0.54%)
May 05, 2020 14.24 14.24 13.83 13.92 24,007 +0.19(+1.38%)
May 04, 2020 13.84 13.96 13.62 13.73 22,273 +0.10(+0.71%)
May 01, 2020 13.83 13.83 13.42 13.63 27,100 -0.46(-3.29%)
Apr 30, 2020 14.10 14.40 14.09 14.10 25,285 -0.72(-4.87%)
Apr 29, 2020 14.54 14.82 14.54 14.82 11,312 +0.95(+6.81%)
Apr 28, 2020 14.20 14.22 13.88 13.88 29,700 +0.15(+1.11%)
Apr 27, 2020 13.46 13.74 13.46 13.72 21,983 +0.21(+1.57%)
Apr 24, 2020 13.42 13.54 13.22 13.51 15,400 +0.38(+2.89%)
Apr 23, 2020 13.27 13.42 13.09 13.13 27,626 -0.26(-1.98%)
Apr 22, 2020 13.37 13.45 13.24 13.39 21,689 +0.71(+5.56%)
Apr 21, 2020 12.56 12.99 12.56 12.69 266,101 +0.37(+3.00%)
Apr 20, 2020 12.56 13.04 12.32 12.32 37,867 -0.33(-2.61%)
Apr 17, 2020 12.51 12.70 12.35 12.65 51,800 +0.46(+3.82%)
Apr 16, 2020 12.51 12.51 12.10 12.19 52,071 -0.64(-5.03%)
Apr 15, 2020 13.03 13.06 12.77 12.83 46,834 -1.29(-9.14%)
Apr 14, 2020 13.98 14.12 13.66 14.12 154,901 -0.11(-0.77%)
Apr 13, 2020 14.48 15.07 13.90 14.23 24,970 -0.34(-2.33%)
Apr 09, 2020 14.82 14.82 14.45 14.57 62,300 -0.13(-0.88%)
Apr 08, 2020 14.54 14.70 14.38 14.70 162,397 -0.09(-0.61%)
Apr 07, 2020 14.93 15.49 14.65 14.79 168,233 +0.65(+4.60%)
Apr 06, 2020 13.55 14.15 13.55 14.14 132,273 +1.29(+10.04%)
Apr 03, 2020 12.85 13.05 12.40 12.85 63,800 -0.02(-0.16%)
Apr 02, 2020 12.48 13.18 12.48 12.87 79,750 +0.80(+6.63%)
Apr 01, 2020 12.74 12.74 12.02 12.07 55,685 -1.43(-10.59%)
Mar 31, 2020 12.89 13.61 12.89 13.50 98,226 +0.57(+4.41%)
Mar 30, 2020 12.68 13.02 12.68 12.93 147,532 -0.71(-5.21%)
Mar 27, 2020 13.22 13.66 12.99 13.64 21,300 -0.35(-2.50%)
Mar 26, 2020 13.31 14.01 13.24 13.99 28,997 +0.77(+5.80%)
Mar 25, 2020 12.93 13.49 12.83 13.22 37,613 +0.64(+5.11%)
Mar 24, 2020 12.27 12.90 12.27 12.58 118,283 +1.23(+10.84%)
Mar 23, 2020 11.58 11.90 11.31 11.35 53,044 -0.22(-1.94%)
Mar 20, 2020 11.35 12.13 11.29 11.57 36,300 +0.69(+6.39%)
Mar 19, 2020 9.850 11.12 9.620 10.88 67,927 +0.16(+1.49%)
Mar 18, 2020 10.47 11.15 10.04 10.72 46,795 -1.48(-12.13%)
Mar 17, 2020 11.48 12.26 11.48 12.20 127,400 +0.31(+2.61%)
Mar 16, 2020 11.15 12.57 10.79 11.89 94,117 -1.94(-14.03%)
Mar 13, 2020 14.22 14.25 13.02 13.83 77,300 +0.43(+3.21%)
Mar 12, 2020 14.19 14.20 12.62 13.40 236,911 -2.22(-14.21%)
Mar 11, 2020 16.05 16.07 15.43 15.62 44,993 -0.80(-4.87%)
Mar 10, 2020 16.33 16.42 15.68 16.42 133,930 +0.45(+2.82%)
Mar 09, 2020 16.48 16.74 15.88 15.97 69,630 -2.28(-12.49%)
Mar 06, 2020 18.23 18.38 17.97 18.25 63,100 -0.07(-0.38%)
Mar 05, 2020 18.81 18.81 18.27 18.32 36,667 -0.95(-4.93%)
Mar 04, 2020 18.88 19.27 18.82 19.27 59,066 +0.83(+4.50%)
Mar 03, 2020 19.03 19.23 18.43 18.44 150,426 -0.47(-2.49%)
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.