UG.PA - Peugeot S.A.

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
10 Dec 201921.0021.0520.8720.8920.89178,609
09 Dec 201921.5521.6220.9321.1121.112,787,291
06 Dec 201921.3921.5421.0121.5121.512,789,938
05 Dec 201921.4521.5821.2421.2421.242,114,243
04 Dec 201921.1821.5321.1821.4621.463,200,205
03 Dec 201921.5221.6721.0721.1521.153,318,755
02 Dec 201921.9922.1321.4521.5321.533,310,869
29 Nov 201922.1022.3021.9221.9221.921,877,920
28 Nov 201922.3522.4222.1222.2422.241,112,428
27 Nov 201922.4622.6422.2622.4322.432,235,825
26 Nov 201922.5022.6022.2322.2522.252,851,024
25 Nov 201922.8022.8522.4022.4022.402,042,092
22 Nov 201922.3222.7222.2722.5522.553,074,810
21 Nov 201922.3122.8322.0022.4722.475,674,751
20 Nov 201922.5222.6122.3722.5022.503,225,230
19 Nov 201923.1223.3122.6722.7022.703,482,321
18 Nov 201923.3923.6222.8023.0123.013,921,504
15 Nov 201923.9424.0823.7123.7923.792,174,835
14 Nov 201923.6723.9723.4623.6323.632,498,236
13 Nov 201924.3324.3523.6423.8023.802,461,796
12 Nov 201924.1924.5324.0424.3124.313,214,065
11 Nov 201924.0724.1623.7824.0124.012,559,080
08 Nov 201923.9324.1323.7724.1224.122,368,727
07 Nov 201924.1724.4523.9624.0024.003,373,653
06 Nov 201924.5024.5423.8824.0024.003,394,795
05 Nov 201924.3224.5324.0324.4124.413,241,932
04 Nov 201923.7024.6423.7024.1524.156,210,082
01 Nov 201922.7423.5722.5623.3623.366,531,699
31 Oct 201924.7524.8022.3322.7022.7016,648,477
30 Oct 201926.1127.0625.4526.0526.0510,509,826
29 Oct 201924.8025.0224.6624.9224.922,028,824
28 Oct 201924.9025.1824.8024.8624.862,496,725
25 Oct 201924.8425.1224.5624.8424.842,389,222
24 Oct 201924.9025.3424.7625.0425.043,882,535
23 Oct 201923.5624.8623.5524.8224.824,625,883
22 Oct 201923.7724.0423.5524.0424.042,078,279
21 Oct 201923.7524.0123.6623.7423.741,926,017
18 Oct 201923.3623.9422.9423.6623.663,045,615
17 Oct 201923.3324.2323.2324.0624.063,377,538
16 Oct 201923.3523.8222.9723.7523.753,088,787
15 Oct 201922.9523.4922.8223.4823.482,990,289
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
*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