UG.PA - Peugeot S.A.

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 201818.4719.1318.4019.0119.013,988,732
Jan 19, 201818.3018.5318.2718.4718.473,173,836
Jan 18, 201818.2718.3818.1618.3218.322,284,542
Jan 17, 201818.2218.3318.1618.2718.273,263,663
Jan 16, 201818.0018.2417.8918.1718.173,384,476
Jan 15, 201818.0518.1017.7717.8517.851,725,746
Jan 12, 201818.0018.0617.8418.0218.022,609,434
Jan 11, 201817.9517.9517.6617.9317.933,797,848
Jan 10, 201818.1618.1717.7017.9017.903,855,195
Jan 09, 201818.0818.3517.9618.1718.174,248,877
Jan 08, 201818.2018.4818.0218.0318.034,239,846
Jan 05, 201817.5018.1417.5018.1018.106,683,239
Jan 04, 201817.2517.4417.2517.3517.353,119,565
Jan 03, 201817.0017.2716.9817.1117.112,989,091
Jan 02, 201816.9517.0016.4516.9216.922,641,718
Dec 29, 201717.0017.0616.9216.9516.951,330,464
Dec 28, 201717.1517.1716.9617.0017.001,763,907
Dec 27, 201717.0917.2217.0617.1517.151,569,412
Dec 22, 201717.2017.2317.0517.0917.091,483,936
Dec 21, 201717.0417.2816.9317.1817.182,118,130
Dec 20, 201717.1517.2316.9717.0617.062,190,613
Dec 19, 201717.2317.4517.0917.1517.152,357,517
Dec 18, 201717.3117.4817.2217.2617.263,590,343
Dec 15, 201717.2517.2516.9817.1917.195,594,653
Dec 14, 201717.2217.3617.1817.2717.274,862,082
Dec 13, 201717.0617.1816.9216.9916.992,922,355
Dec 12, 201717.0317.1316.8517.0317.032,431,256
Dec 11, 201716.9217.1816.8817.0217.022,648,371
Dec 08, 201716.9917.3316.9016.9116.914,127,407
Dec 07, 201717.1317.2017.0117.1417.142,470,737
Dec 06, 201717.2017.2216.9117.0217.023,745,721
Dec 05, 201717.2217.3816.9817.2117.213,560,702
Dec 04, 201717.0917.2617.0117.1917.194,655,251
Dec 01, 201717.3217.3816.8116.9016.906,711,341
Nov 30, 201717.2917.9117.2817.3817.3812,214,982
Nov 29, 201718.1018.1717.3017.3017.308,502,144
Nov 28, 201718.0718.1317.9118.0018.002,319,953
Nov 27, 201718.1218.3217.9418.0018.002,654,442
Nov 24, 201718.2418.3818.1118.1218.122,536,755
Nov 23, 201718.1418.3618.0618.2018.202,142,316
Nov 22, 201718.5118.5618.2618.2618.262,958,224
Nov 21, 201718.6118.7318.4218.5318.533,282,023
Nov 20, 201718.5518.7618.3318.5718.574,061,872
Nov 17, 201719.1819.2218.5718.6118.615,101,916
Nov 16, 201719.0519.2419.0019.1519.153,306,584
Nov 15, 201718.8918.9318.7018.9118.912,819,252
Nov 14, 201718.9819.1618.9018.9718.973,463,163
Nov 13, 201718.9018.9418.5918.8318.833,396,962
Nov 10, 201719.2819.3718.8618.9218.927,346,502
Nov 09, 201720.1320.1419.3819.6819.686,435,407
Nov 08, 201720.7020.7920.0520.1320.133,644,519
Nov 07, 201720.8220.9520.5420.6020.602,632,722
Nov 06, 201720.5820.9020.5320.7720.771,896,118
Nov 03, 201720.6520.8620.5520.6120.612,503,875
Nov 02, 201720.8520.9020.5920.6820.681,891,644
Nov 01, 201720.5020.8620.4720.8120.811,958,008
Oct 31, 201720.2720.4020.2020.3620.361,639,908
Oct 30, 201720.2820.4720.1520.2220.222,090,823
Oct 27, 201720.4020.5120.1920.2520.252,635,220
Oct 26, 201720.0120.3219.9620.2420.242,995,521
Oct 25, 201720.5020.5619.9120.0620.065,756,417
Oct 24, 201720.0620.3719.9920.3720.372,962,662
Oct 23, 201720.1920.2620.0720.0720.072,528,022
Oct 20, 201720.2720.3020.0820.2020.202,917,769
Oct 19, 201720.3520.3719.9220.1720.173,084,794
Oct 18, 201720.4020.4020.2120.3520.352,732,610
Oct 17, 201720.5920.5920.2020.2620.263,731,477
Oct 16, 201720.3320.5920.3320.5120.512,193,745
Oct 13, 201720.3020.4420.1820.2720.272,070,519
Oct 12, 201720.4420.4920.2920.3220.321,971,664
Oct 11, 201720.4920.4920.2520.3620.363,674,364
Oct 10, 201720.5020.6520.3920.4920.492,546,834
Oct 09, 201720.7120.8320.5020.5720.572,324,033
Oct 06, 201720.8921.0120.6120.7120.713,141,075
Oct 05, 201720.8920.9620.6520.8820.882,332,175
Oct 04, 201720.5020.9220.3920.9020.903,682,828
Oct 03, 201720.4920.6520.3620.3920.392,520,465
Oct 02, 201720.1620.4520.1620.4520.453,170,365
Sep 29, 201719.8220.1519.5820.1520.153,259,590
Sep 28, 201719.9619.9719.7719.8519.851,874,373
Sep 27, 201719.7919.9119.6719.9119.912,574,906
Sep 26, 201719.7019.8019.6619.7519.752,282,759
Sep 25, 201719.4519.7419.4419.7419.741,996,966
Sep 22, 201719.6419.7819.4319.5819.582,046,798
Sep 21, 201719.3019.7719.2919.5919.592,799,038
Sep 20, 201719.1419.2819.1019.2619.261,549,780
Sep 19, 201718.9019.2818.8819.2019.202,507,819
Sep 18, 201718.9419.0418.8918.9318.931,866,692
Sep 15, 201718.8118.9718.7118.8918.895,786,309
Sep 14, 201718.7618.9018.7218.8118.811,562,268
Sep 13, 201718.7218.8418.6518.7218.722,489,699
Sep 12, 201718.1218.8218.1118.7518.754,471,121
Sep 11, 201717.9918.1117.8218.0818.082,719,381
Sep 08, 201718.1118.3317.5118.0218.028,857,894
Sep 07, 201718.6218.8218.6018.6018.602,211,281
Sep 06, 201718.1718.6118.1318.5618.562,561,688
Sep 05, 201718.1318.4518.1318.2318.232,146,441
Sep 04, 201718.0118.3018.0118.1318.131,261,127
Sep 01, 201717.8618.3017.8418.1818.182,927,814
Aug 31, 201717.8817.8817.7217.7417.743,518,651
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...