UK Markets close in 6 hrs 57 mins

Peugeot S.A. (UG.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
15.43-0.02 (-0.13%)
As of 10:18AM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
29 Oct 202015.2815.7515.2215.4315.43782,640
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
14 Jul 202014.2714.5214.1314.3914.392,485,345
13 Jul 202014.2914.5514.2314.5514.553,204,010
10 Jul 202013.5514.0413.4314.0414.042,917,327
09 Jul 202014.2614.3513.6913.7213.722,861,706
08 Jul 202014.4514.5714.0214.0314.032,790,908
07 Jul 202014.5314.8214.4714.6514.652,519,764
06 Jul 202014.8815.1014.4314.7014.703,608,280
03 Jul 202014.6114.7714.1914.2914.292,543,125
02 Jul 202014.2714.8414.1714.6314.633,649,380
01 Jul 202014.5214.5614.0214.1014.103,098,646
30 Jun 202014.3614.6114.1114.4814.485,425,364
29 Jun 202013.7814.3113.7214.1814.183,524,835
26 Jun 202014.4014.5013.7713.8513.853,565,886
25 Jun 202013.9014.3913.7014.2114.214,922,756
24 Jun 202014.8715.1313.9814.0114.016,268,995
23 Jun 202014.0414.9413.8114.8614.866,866,555
22 Jun 202013.2613.9413.1013.8313.833,624,525
19 Jun 202013.8613.8613.3513.3513.356,833,442
18 Jun 202013.6513.9113.3213.6713.674,941,098
17 Jun 202013.7714.0913.4813.6513.655,819,642
16 Jun 202014.0914.1513.4713.7213.725,990,460
15 Jun 202012.9513.4912.8013.3113.315,195,178
12 Jun 202012.8013.8812.7013.4713.479,329,811
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...