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 (%)
Oct 30, 2020 17.82 17.93 17.79 17.93 8,400 -0.03(-0.17%)
Oct 29, 2020 18.02 18.12 17.88 17.96 24,671 +0.02(+0.11%)
Oct 28, 2020 18.52 18.52 17.82 17.94 2,692 -1.04(-5.50%)
Oct 27, 2020 19.25 19.25 18.95 18.98 2,428 -0.41(-2.14%)
Oct 26, 2020 19.79 19.81 19.40 19.40 3,832 -0.15(-0.77%)
Oct 23, 2020 19.44 19.55 19.35 19.55 4,500 +0.24(+1.24%)
Oct 22, 2020 19.20 19.33 19.19 19.31 1,244 +0.50(+2.66%)
Oct 21, 2020 18.97 19.03 18.78 18.81 4,661 -0.15(-0.79%)
Oct 20, 2020 18.80 19.02 18.80 18.96 3,109 +0.08(+0.42%)
Oct 19, 2020 18.59 18.89 18.59 18.88 7,000 +0.14(+0.75%)
Oct 16, 2020 18.67 18.79 18.55 18.74 12,200 +0.80(+4.46%)
Oct 15, 2020 17.60 17.99 17.60 17.94 15,767 -0.29(-1.56%)
Oct 14, 2020 18.38 18.42 18.20 18.23 6,080 +0.21(+1.14%)
Oct 13, 2020 18.21 18.21 17.91 18.02 7,765 -0.47(-2.54%)
Oct 12, 2020 18.61 18.61 18.49 18.49 11,428 +0.17(+0.93%)
Oct 09, 2020 18.28 18.35 18.23 18.32 1,800 -0.30(-1.64%)
Oct 08, 2020 18.50 18.65 18.50 18.62 1,559 +0.09(+0.51%)
Oct 07, 2020 18.39 18.53 18.39 18.53 2,940 +0.22(+1.22%)
Oct 06, 2020 18.41 18.68 18.29 18.31 14,793 -0.07(-0.40%)
Oct 05, 2020 18.25 18.39 18.15 18.38 11,601 +0.49(+2.72%)
Oct 02, 2020 17.67 17.89 17.67 17.89 15,900 -0.01(-0.04%)
Oct 01, 2020 18.00 18.00 17.86 17.90 4,969 -0.17(-0.97%)
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%)
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.