UG.PA - Peugeot S.A.

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
06 Jul 202014.8815.1014.6414.8414.841,075,205
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
11 Jun 202013.8413.8512.9312.9312.939,463,480
10 Jun 202014.9015.2214.1214.3614.364,972,097
09 Jun 202015.5915.8514.4214.7514.757,034,517
08 Jun 202015.4016.2515.2715.5615.566,281,592
05 Jun 202014.5015.5114.4815.4315.438,472,840
04 Jun 202013.8614.4413.6114.2014.206,381,498
03 Jun 202013.9614.4113.8614.4114.416,174,613
02 Jun 202013.5014.0613.4713.6013.605,230,587
01 Jun 202013.2813.4813.0613.4013.404,291,150
29 May 202013.1113.2412.6712.8112.818,804,390
28 May 202014.0014.1913.3113.4313.436,094,580
27 May 202013.0014.1212.9213.5813.5810,248,828
26 May 202012.6013.0312.5212.9412.948,038,569
25 May 202011.9112.2411.6412.2412.243,800,953
22 May 202011.2211.8811.0911.5211.524,594,074
21 May 202011.4011.7711.1011.3911.394,860,918
21 May 20201.23 Dividend
20 May 202011.5711.6510.7311.6110.395,950,917
19 May 202012.3912.4711.2411.5810.358,942,178
18 May 202011.8612.3111.7312.2710.973,313,142
15 May 202011.6611.8011.1011.5210.303,797,024
14 May 202012.0012.0111.0411.4210.214,088,269
13 May 202012.7012.7012.0512.0510.772,473,082
12 May 202013.0613.1412.8112.8111.462,228,358
11 May 202013.6313.7013.0813.1411.751,704,953
08 May 202013.1613.5212.9913.4312.001,624,936
07 May 202013.2113.3112.9012.9411.572,254,492
06 May 202013.0513.4412.8813.0711.691,788,940
05 May 202013.0613.2012.7713.0211.642,330,639
04 May 202012.8512.9412.4012.5711.243,307,976
30 Apr 202013.8614.0812.9513.0711.693,903,586
29 Apr 202013.1413.7612.7413.6812.233,091,181
28 Apr 202012.6513.1812.4213.0011.622,918,786
27 Apr 202012.9012.9412.4412.5911.262,040,355
24 Apr 202012.0512.7112.0112.3911.072,808,265
23 Apr 202012.5212.7612.3112.4011.092,838,545
22 Apr 202011.9412.5311.8112.3811.073,739,466
21 Apr 202011.6012.1211.3611.6910.463,992,454
20 Apr 202011.8711.9411.5011.6610.433,202,777
17 Apr 202011.8211.8511.3911.7010.465,945,454
16 Apr 202011.8012.1711.2011.3010.104,034,393
15 Apr 202012.6312.7211.7511.7510.513,703,205
14 Apr 202013.8213.8612.3412.6311.294,287,864
09 Apr 202013.8513.8912.9413.4111.993,061,192
08 Apr 202013.5513.8413.1113.3311.923,275,623
07 Apr 202013.4414.2313.4413.6412.205,469,033
06 Apr 202012.6913.2712.4012.8811.514,547,569
03 Apr 202011.9512.1511.7611.8110.562,326,822
02 Apr 202011.4412.0211.3311.8610.603,658,486
01 Apr 202012.0012.0311.3311.3810.173,764,313
31 Mar 202012.0112.2511.8112.1610.885,320,835
30 Mar 202012.0112.1711.5011.7710.522,997,480
27 Mar 202012.2712.4311.8112.0610.793,210,921
26 Mar 202011.9012.6011.7212.5911.263,735,430
25 Mar 202012.8013.3311.7012.3011.004,971,511
24 Mar 202011.6211.9711.1411.9710.705,232,007
23 Mar 202010.7611.1610.3110.829.676,267,002
20 Mar 202010.7411.3110.0411.3110.119,102,442
19 Mar 20209.7010.488.8810.038.977,291,106
18 Mar 202011.0711.389.569.568.558,162,818
17 Mar 202011.6612.0910.0011.009.849,109,737
16 Mar 202011.4511.459.7611.039.8710,741,035
13 Mar 202012.0813.4411.6511.8910.6311,037,209
12 Mar 202013.0013.5611.4011.5610.3312,720,335
11 Mar 202014.3914.6613.9714.1012.606,808,353
10 Mar 202014.7415.1013.8413.9012.4210,845,169
09 Mar 202014.7514.8414.3114.3112.7911,625,979
06 Mar 202016.3816.3815.8616.1514.448,528,917
05 Mar 202017.3717.3716.6416.6914.925,393,728
04 Mar 202017.0817.2816.8017.1015.295,130,071
03 Mar 202017.1917.5916.9116.9215.137,193,379
02 Mar 202017.8117.9116.4116.7514.987,132,059
28 Feb 202017.5017.8117.1617.5015.658,764,962
27 Feb 202018.1118.4317.7418.1716.257,736,842
26 Feb 202018.0019.0617.5118.5216.569,284,631
25 Feb 202017.9718.0217.3217.6815.815,708,836
24 Feb 202018.5018.5717.5317.8115.928,239,176
21 Feb 202019.3219.5818.9519.1417.113,380,534
20 Feb 202019.5019.7819.2819.4317.383,449,796
19 Feb 202019.4019.5019.1319.5017.432,486,445
18 Feb 202019.2519.4019.0619.3417.293,577,060
17 Feb 202019.6519.9519.5319.5617.492,044,784
14 Feb 202019.7820.0219.3319.3717.322,417,883
*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