Peugeot S.A. (OP: PUGOY )

28.18 USD UNCHANGED
Streaming Delayed Price Updated: 11:42 AM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 29.02 29.02 28.15 28.18 6,737 -0.31(-1.09%)
Jan 19, 2021 26.76 29.99 26.67 28.49 16,828 +2.26(+8.62%)
Jan 15, 2021 26.98 27.06 26.23 26.23 6,800 -1.59(-5.70%)
Jan 14, 2021 28.08 28.08 27.80 27.82 5,215 +0.72(+2.64%)
Jan 13, 2021 27.23 27.23 26.96 27.10 13,008 -0.19(-0.70%)
Jan 12, 2021 26.57 27.29 26.54 27.29 5,057 +0.89(+3.35%)
Jan 11, 2021 26.33 26.48 26.33 26.41 34,610 -0.31(-1.18%)
Jan 08, 2021 26.86 26.97 26.57 26.72 11,800 -0.93(-3.36%)
Jan 07, 2021 27.84 27.84 27.52 27.65 15,251 +0.42(+1.56%)
Jan 06, 2021 26.95 27.33 26.95 27.23 14,149 -0.79(-2.80%)
Jan 05, 2021 27.71 28.13 27.71 28.01 6,303 +0.31(+1.10%)
Jan 04, 2021 28.18 28.28 27.47 27.70 22,806 +0.36(+1.32%)
Dec 31, 2020 27.34 27.34 27.34 15,323 -0.21(-0.76%)
Dec 30, 2020 27.62 27.74 27.46 27.55 15,323 +0.20(+0.73%)
Dec 29, 2020 27.62 27.62 27.36 27.36 2,638 -0.23(-0.85%)
Dec 28, 2020 27.82 27.82 27.58 27.59 5,161 -0.02(-0.09%)
Dec 24, 2020 27.64 27.64 27.61 27.61 1,100 +0.31(+1.12%)
Dec 23, 2020 27.44 27.44 27.28 27.31 5,374 +0.21(+0.77%)
Dec 22, 2020 27.17 27.19 27.08 27.10 4,764 +0.20(+0.74%)
Dec 21, 2020 26.17 26.97 26.17 26.90 15,412 -0.20(-0.75%)
Dec 18, 2020 27.20 27.22 27.02 27.10 22,400 +0.10(+0.38%)
Dec 17, 2020 26.89 27.04 26.89 27.00 3,521 +0.33(+1.24%)
Dec 16, 2020 26.49 26.74 26.49 26.67 5,807 +0.44(+1.68%)
Dec 15, 2020 25.98 26.38 25.93 26.23 8,545 +0.71(+2.76%)
Dec 14, 2020 25.71 25.71 25.50 25.52 5,506 +0.35(+1.41%)
Dec 11, 2020 25.15 25.17 24.99 25.17 10,000 -0.38(-1.47%)
Dec 10, 2020 25.14 25.55 25.14 25.55 3,287 +0.19(+0.75%)
Dec 09, 2020 25.52 25.55 25.27 25.36 7,996 +0.73(+2.99%)
Dec 08, 2020 24.83 24.83 24.62 24.62 40,470 +0.08(+0.33%)
Dec 07, 2020 24.98 24.98 24.54 24.54 54,777 -0.56(-2.23%)
Dec 04, 2020 24.99 25.10 24.99 25.10 8,300 +0.97(+4.02%)
Dec 03, 2020 24.33 24.40 24.13 24.13 4,886 -0.03(-0.12%)
Dec 02, 2020 24.00 24.16 23.93 24.16 2,872 -0.02(-0.10%)
Dec 01, 2020 23.68 24.26 23.68 24.18 6,389 +0.66(+2.83%)
Nov 30, 2020 24.01 24.01 23.52 23.52 6,349 -0.29(-1.22%)
Nov 27, 2020 23.98 23.98 23.81 23.81 3,600 +0.09(+0.40%)
Nov 25, 2020 23.51 23.77 23.41 23.71 7,000 +0.21(+0.91%)
Nov 24, 2020 23.53 23.56 23.46 23.50 9,960 +0.58(+2.55%)
Nov 23, 2020 23.03 23.03 22.83 22.92 59,943 -0.08(-0.37%)
Nov 20, 2020 23.01 23.01 22.94 23.00 83,500 -0.28(-1.20%)
Nov 19, 2020 23.01 23.34 22.96 23.28 35,100 +0.67(+2.96%)
Nov 18, 2020 22.66 22.87 22.54 22.61 289,838 +0.09(+0.40%)
Nov 17, 2020 22.55 22.70 22.48 22.52 304,443 +0.09(+0.40%)
Nov 16, 2020 22.39 22.43 22.33 22.43 104,186 +0.63(+2.91%)
Nov 13, 2020 21.66 21.80 21.65 21.80 20,700 +0.70(+3.29%)
Nov 12, 2020 20.96 21.10 20.96 21.10 1,644 -0.45(-2.09%)
Nov 11, 2020 21.74 21.74 21.55 21.55 8,862 -0.18(-0.83%)
Nov 10, 2020 21.14 21.74 21.14 21.73 7,765 +0.98(+4.72%)
Nov 09, 2020 21.28 21.28 20.68 20.75 18,320 +1.13(+5.76%)
Nov 06, 2020 19.51 19.62 19.51 19.62 1,300 -0.37(-1.85%)
Nov 05, 2020 19.68 19.99 19.68 19.99 2,474 +0.92(+4.85%)
Nov 04, 2020 19.16 19.24 19.04 19.07 6,293 +0.07(+0.34%)
Nov 03, 2020 18.88 19.00 18.77 19.00 6,574 +0.59(+3.20%)
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.