UK Markets closed

Peugeot S.A. (UG.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
20.14+0.38 (+1.90%)
At close: 5:37PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202020.0120.1419.7420.1420.143,338,073
30 Nov 202019.8220.1019.7019.7619.765,308,760
27 Nov 202019.7220.1919.6119.9919.992,961,541
26 Nov 202019.9619.9819.7319.7619.762,290,668
25 Nov 202019.9020.0319.5919.9119.914,037,563
24 Nov 202019.5019.8919.4119.7819.784,615,798
23 Nov 202019.6319.7219.2719.2819.283,981,920
20 Nov 202019.5219.7419.3419.3919.393,878,932
19 Nov 202019.0119.5918.8019.5719.576,507,197
18 Nov 202018.7019.1618.6419.1119.114,864,838
17 Nov 202018.9719.2418.7518.9818.985,176,357
16 Nov 202018.5419.2918.4218.9718.975,661,598
13 Nov 202017.8818.5017.8118.3018.303,644,209
12 Nov 202018.1818.3517.8618.0418.044,185,447
11 Nov 202018.4018.7218.1818.4418.444,585,101
10 Nov 202017.7018.4417.7018.4018.408,477,497
09 Nov 202016.8818.0116.7617.7117.719,680,060
06 Nov 202016.8516.9916.4216.4716.474,451,654
05 Nov 202016.6617.0216.5316.9216.925,156,331
04 Nov 202015.9316.6515.6616.4116.414,141,354
03 Nov 202015.9416.3715.9016.1116.115,032,360
02 Nov 202015.5615.9915.3015.8215.823,851,576
30 Oct 202015.1015.4315.1015.4315.435,398,060
29 Oct 202015.2815.7515.2015.3115.314,424,237
28 Oct 202015.7315.8915.2115.4415.448,216,881
27 Oct 202016.5616.5816.1316.1816.184,151,706
26 Oct 202016.0217.2115.9416.5716.574,903,104
23 Oct 202016.4116.6916.2716.5016.503,064,791
22 Oct 202015.9016.3815.6716.3116.313,704,686
21 Oct 202016.1416.1715.8815.9515.952,739,763
20 Oct 202015.9616.1415.7816.0616.063,695,777
19 Oct 202015.9016.1615.7416.0716.072,125,434
16 Oct 202015.5016.1615.4516.0516.055,908,718
15 Oct 202015.3115.3614.9815.2115.213,741,503
14 Oct 202015.3615.7315.3515.6215.623,346,685
13 Oct 202015.6615.7115.2615.4215.422,328,973
12 Oct 202015.6115.8815.4815.7415.742,909,584
09 Oct 202015.6915.9015.4315.5515.553,467,537
08 Oct 202015.8816.0115.6615.8415.842,889,330
07 Oct 202015.7015.9515.6415.7715.773,308,855
06 Oct 202015.6115.9015.5915.7715.773,780,891
05 Oct 202015.4515.6515.3915.5615.562,495,029
02 Oct 202015.1515.4015.0215.2215.222,588,603
01 Oct 202015.6815.8015.1915.3215.323,186,781
30 Sep 202015.1415.6715.0615.5015.503,315,107
29 Sep 202015.8215.8215.2515.3515.353,070,408
28 Sep 202015.6015.8815.4315.8515.853,624,950
25 Sep 202015.4215.5414.8415.2015.204,435,746
24 Sep 202015.1015.8715.0015.4515.453,238,867
23 Sep 202015.5816.0315.3915.5315.534,922,630
22 Sep 202014.8515.4814.7515.2715.274,950,068
21 Sep 202015.3515.3514.6514.7314.734,954,726
18 Sep 2020------
17 Sep 202016.0016.3315.8516.1916.193,214,530
16 Sep 202016.5016.7316.0416.3916.394,362,717
15 Sep 202016.3217.1015.7016.5416.5411,410,602
14 Sep 202016.2616.3316.0016.1916.191,604,413
11 Sep 202015.9516.0815.6816.0716.073,438,774
10 Sep 202015.6816.3415.6115.9615.965,403,432
09 Sep 202015.5315.6015.2715.4815.482,645,590
08 Sep 202015.5215.6615.2615.6015.603,161,148
07 Sep 202015.2915.5815.2615.5215.523,252,380
04 Sep 202014.4915.2414.3715.1515.154,678,473
03 Sep 202014.3815.0914.3514.5214.524,283,632
02 Sep 202014.1114.3313.9414.1614.163,428,631
01 Sep 202014.5014.5213.7914.0214.024,175,953
31 Aug 202014.8815.0214.3514.3714.373,425,087
28 Aug 202014.8014.8714.5214.6014.601,673,711
27 Aug 202015.0015.0514.6514.6514.652,261,903
26 Aug 202014.7314.9514.6114.9414.941,486,121
25 Aug 202015.0515.1614.8014.8214.822,462,902
24 Aug 202014.5014.9814.5014.9214.922,016,332
21 Aug 202014.8114.8614.1514.3514.352,310,798
20 Aug 202014.8214.9414.6314.6514.652,184,441
19 Aug 202014.9015.1214.8115.1215.121,802,513
18 Aug 202014.9715.2414.8115.0015.001,490,144
17 Aug 202015.0715.2914.9315.0215.021,855,331
14 Aug 202015.1715.2314.8015.1015.102,484,810
13 Aug 202015.4315.6715.2815.3015.302,300,890
12 Aug 202015.5515.9315.4815.5415.543,320,035
11 Aug 202014.9115.6514.9015.6015.605,001,588
10 Aug 202014.5014.7414.3714.7414.742,153,895
07 Aug 202014.3314.4014.0114.3914.392,224,731
06 Aug 202014.6014.9014.3314.4114.413,109,117
05 Aug 202014.4914.6914.4114.6914.693,415,880
04 Aug 202014.1714.5214.1514.4114.414,629,899
03 Aug 202013.6014.1013.3213.9413.944,054,107
31 Jul 202014.1014.1913.5713.6413.645,425,188
30 Jul 202014.9514.9513.9114.0914.094,972,236
29 Jul 202015.2715.4114.7614.8014.804,161,125
28 Jul 202015.6015.7415.2215.2715.275,838,047
27 Jul 202014.8514.9714.5114.9014.903,192,354
24 Jul 202014.8415.0414.6214.8414.843,144,831
23 Jul 202014.8015.1914.8015.1015.103,799,346
22 Jul 202014.7214.8714.3914.7014.703,575,110
21 Jul 202014.8515.1814.7614.8414.843,226,656
20 Jul 2020------
17 Jul 202014.6314.8514.5314.6714.672,827,538
16 Jul 202014.5814.7914.3614.5214.522,120,348
15 Jul 202014.5214.7014.3814.6014.602,959,307
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...