UG.PA - Peugeot S.A.

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
15 Oct 201922.9523.4822.8223.4823.482,990,289
14 Oct 201922.8722.9422.2722.8322.831,478,024
11 Oct 201922.2223.0922.0123.0323.033,775,866
10 Oct 201921.3222.0921.2222.0122.013,192,283
09 Oct 201921.0521.4120.9721.2721.272,519,346
08 Oct 201921.8021.8720.8521.0821.083,432,202
07 Oct 201921.5321.7221.2421.6921.691,286,348
04 Oct 201921.7821.9521.3021.6221.621,874,832
03 Oct 201921.6421.6421.2321.6221.621,627,276
02 Oct 201922.4022.4921.7021.7021.702,496,781
01 Oct 201923.0523.2022.3822.4822.482,307,751
30 Sep 201923.0023.0522.7922.8822.882,030,231
27 Sep 201922.7723.0922.6923.0023.002,112,126
26 Sep 201922.5823.0822.4122.7122.712,121,420
25 Sep 201922.5922.9022.2522.5722.572,576,050
24 Sep 201922.9723.1822.8122.9222.921,924,287
23 Sep 201923.8623.9422.8823.0423.043,181,005
20 Sep 201924.0324.2223.9724.0224.023,899,188
19 Sep 201923.6524.1923.5524.0124.012,988,008
18 Sep 201923.4323.9723.4123.6823.682,517,271
17 Sep 201923.4423.8523.3323.5723.572,580,176
16 Sep 201923.8224.1423.4523.9523.952,130,556
13 Sep 201923.6024.1123.5624.0624.062,822,378
12 Sep 201923.2823.8423.2723.6823.683,615,288
11 Sep 201923.5024.0323.1923.2123.213,658,442
10 Sep 201922.8623.4722.8423.3623.364,408,354
09 Sep 201921.9422.8721.9122.8722.872,151,574
06 Sep 201921.5522.2021.5222.1022.103,559,463
05 Sep 201920.9721.4920.8521.4621.462,629,160
04 Sep 201920.4520.7520.3820.7120.711,767,976
03 Sep 201920.1120.3119.8320.2220.221,658,251
02 Sep 201920.3020.3820.1520.2320.231,033,958
30 Aug 201920.0020.5019.9220.3320.332,295,458
29 Aug 201919.5120.0019.3919.9719.971,585,138
28 Aug 201919.5719.7419.4119.6119.611,664,669
27 Aug 201919.2519.6918.9919.6919.692,933,323
26 Aug 201918.9219.2418.7819.1719.171,374,396
23 Aug 201919.3319.4918.9018.9018.901,579,078
22 Aug 201919.0919.4919.0819.2419.241,427,478
21 Aug 201919.1419.4419.0619.1719.171,671,315
20 Aug 201919.3819.4219.0419.0919.091,634,968
19 Aug 201919.1519.4719.0919.3619.361,641,098
16 Aug 201918.9819.0318.8119.0019.001,772,058
15 Aug 201919.3319.4218.8118.8918.892,449,709
14 Aug 201919.8819.9219.1519.2519.251,848,980
13 Aug 201919.7920.1919.3419.8319.832,208,386
12 Aug 201919.9620.1319.7619.8919.891,481,532
09 Aug 201920.1920.2419.7319.8319.831,428,183
08 Aug 201920.2720.3719.8920.2220.222,219,857
07 Aug 201920.1221.2719.3219.8019.803,695,295
06 Aug 201919.9320.1519.8019.9519.952,191,491
05 Aug 201920.1220.2419.6419.9019.902,131,456
02 Aug 201920.5220.5720.1420.3620.362,698,423
01 Aug 201921.3021.4720.9421.1521.151,660,019
31 Jul 201921.3421.6421.3321.3621.362,353,505
30 Jul 201922.1622.2121.1621.3421.342,529,614
29 Jul 201922.4622.4621.8922.0922.091,758,223
26 Jul 201922.9022.9922.3922.5022.501,843,633
25 Jul 201923.4423.5922.7323.0523.052,639,739
24 Jul 201923.4023.4622.4323.0623.064,198,206
23 Jul 201922.0522.9222.0422.7222.722,682,789
22 Jul 201921.7622.0521.7421.9121.911,388,943
19 Jul 201922.0122.2721.8821.9021.901,355,304
18 Jul 201921.8222.0321.6321.9321.931,487,584
17 Jul 201922.2222.3522.0522.0922.091,186,450
16 Jul 201922.4522.4822.0422.3222.322,201,434
15 Jul 201922.0122.4222.0122.2322.231,674,323
12 Jul 201921.3322.2721.3322.0322.032,247,819
11 Jul 201921.5621.7721.4021.6221.621,976,754
10 Jul 201921.6221.8021.4221.4321.431,859,955
09 Jul 201922.0922.0921.4321.6221.622,103,570
08 Jul 201921.9422.3421.9022.1322.131,783,254
05 Jul 201922.1322.1321.8922.0522.051,384,929
04 Jul 201922.0222.2322.0022.0322.031,046,713
03 Jul 201921.7222.1621.6722.0122.011,611,399
02 Jul 201921.7321.8221.5321.7721.771,636,457
01 Jul 201922.0722.3021.6621.6621.661,695,283
28 Jun 201921.6321.7021.3321.6721.671,869,699
27 Jun 201921.4621.7521.4121.5621.561,756,763
26 Jun 201921.0321.4320.9721.3121.311,988,759
25 Jun 201921.1821.4121.0521.1021.101,551,609
24 Jun 201921.5521.7321.3721.3921.391,338,493
21 Jun 201921.5221.6821.3621.6821.683,895,006
20 Jun 201921.4921.8721.4721.5221.522,366,439
19 Jun 201921.4321.8021.2621.3721.372,603,809
18 Jun 201920.8321.4120.7321.3621.361,973,656
17 Jun 201920.7520.9420.5820.8320.831,251,518
14 Jun 201920.8620.8920.3520.7220.721,459,811
13 Jun 201920.7121.1020.5920.9020.901,776,807
12 Jun 201920.9221.0920.7420.7920.791,774,837
11 Jun 201920.9621.1320.9221.1221.121,929,906
10 Jun 201920.8020.9720.7020.8820.88937,994
07 Jun 201920.7420.7720.4020.5420.541,943,023
06 Jun 201920.5521.2320.4320.6020.603,262,053
05 Jun 201920.5820.7420.3820.6020.602,055,977
04 Jun 201919.7520.5019.7520.4620.462,672,631
03 Jun 201919.8019.9819.5119.9819.982,049,493
31 May 201919.7019.9719.6019.9719.972,777,530
30 May 201920.4620.5520.0120.1020.101,398,429
29 May 201920.7020.7320.2320.3320.332,996,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more