Peugeot Invest Société anonyme (EPA:PEUG)
France · Delayed Price · Currency is EUR 74.10
-1.80 (-2.37%)
Aug 1, 2025, 5:35 PM CET
EPA:PEUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 76.60 | 76.60 | 75.60 | 75.90 | 75.90 | -0.52% | 5,297 |
| Jul 30, 2025 | 76.40 | 76.90 | 76.10 | 76.30 | 76.30 | -0.13% | 2,828 |
| Jul 29, 2025 | 77.60 | 77.60 | 76.40 | 76.40 | 76.40 | -1.16% | 3,212 |
| Jul 28, 2025 | 78.80 | 79.40 | 76.90 | 77.30 | 77.30 | -0.13% | 3,912 |
| Jul 25, 2025 | 77.50 | 77.80 | 76.60 | 77.40 | 77.40 | -0.77% | 3,111 |
| Jul 24, 2025 | 79.70 | 79.80 | 78.00 | 78.00 | 78.00 | -1.64% | 3,686 |
| Jul 23, 2025 | 77.20 | 79.50 | 77.20 | 79.30 | 79.30 | 2.85% | 6,489 |
| Jul 22, 2025 | 77.20 | 77.40 | 76.70 | 77.10 | 77.10 | -0.52% | 4,569 |
| Jul 21, 2025 | 77.30 | 77.60 | 76.60 | 77.50 | 77.50 | 0.39% | 4,452 |
| Jul 18, 2025 | 77.80 | 77.80 | 76.70 | 77.20 | 77.20 | -0.26% | 3,699 |
| Jul 17, 2025 | 77.10 | 77.80 | 76.50 | 77.40 | 77.40 | 1.44% | 4,723 |
| Jul 16, 2025 | 78.00 | 78.70 | 76.30 | 76.30 | 76.30 | -3.05% | 9,538 |
| Jul 15, 2025 | 79.10 | 79.80 | 78.70 | 78.70 | 78.70 | - | 3,724 |
| Jul 14, 2025 | 79.20 | 79.20 | 78.00 | 78.70 | 78.70 | -1.38% | 8,260 |
| Jul 11, 2025 | 80.10 | 80.60 | 79.60 | 79.80 | 79.80 | -0.75% | 9,087 |
| Jul 10, 2025 | 79.00 | 81.00 | 79.00 | 80.40 | 80.40 | 2.68% | 12,678 |
| Jul 9, 2025 | 77.40 | 78.70 | 76.50 | 78.30 | 78.30 | 1.42% | 4,651 |
| Jul 8, 2025 | 76.00 | 77.30 | 75.70 | 77.20 | 77.20 | 1.85% | 4,545 |
| Jul 7, 2025 | 75.80 | 76.40 | 75.20 | 75.80 | 75.80 | 0.13% | 5,481 |
| Jul 4, 2025 | 76.20 | 76.20 | 75.20 | 75.70 | 75.70 | -0.79% | 3,884 |
| Jul 3, 2025 | 75.30 | 76.70 | 75.00 | 76.30 | 76.30 | 1.33% | 5,225 |
| Jul 2, 2025 | 74.00 | 75.30 | 73.80 | 75.30 | 75.30 | 2.03% | 11,949 |
| Jul 1, 2025 | 73.90 | 73.90 | 72.80 | 73.80 | 73.80 | 0.27% | 3,201 |
| Jun 30, 2025 | 74.00 | 74.80 | 73.50 | 73.60 | 73.60 | -0.14% | 5,184 |
| Jun 27, 2025 | 72.70 | 73.90 | 72.40 | 73.70 | 73.70 | 1.80% | 5,325 |
| Jun 26, 2025 | 72.80 | 73.30 | 72.20 | 72.40 | 72.40 | -0.41% | 3,733 |
| Jun 25, 2025 | 73.20 | 74.10 | 72.70 | 72.70 | 72.70 | -0.82% | 3,242 |
| Jun 24, 2025 | 73.60 | 74.20 | 73.30 | 73.30 | 73.30 | 1.24% | 3,575 |
| Jun 23, 2025 | 72.20 | 72.60 | 71.60 | 72.40 | 72.40 | - | 4,998 |
| Jun 20, 2025 | 71.70 | 73.50 | 71.70 | 72.40 | 72.40 | 0.98% | 7,598 |
| Jun 19, 2025 | 72.30 | 72.30 | 71.50 | 71.70 | 71.70 | -0.83% | 2,260 |
| Jun 18, 2025 | 73.40 | 73.40 | 71.90 | 72.30 | 72.30 | -1.36% | 5,139 |
| Jun 17, 2025 | 73.90 | 74.20 | 73.20 | 73.30 | 73.30 | -0.81% | 2,226 |
| Jun 16, 2025 | 73.10 | 74.30 | 73.10 | 73.90 | 73.90 | 1.09% | 1,938 |
| Jun 13, 2025 | 74.50 | 74.50 | 72.70 | 73.10 | 73.10 | -2.66% | 4,639 |
| Jun 12, 2025 | 76.30 | 76.70 | 75.10 | 75.10 | 75.10 | -2.09% | 5,532 |
| Jun 11, 2025 | 75.10 | 76.90 | 75.10 | 76.70 | 76.70 | 2.13% | 3,956 |
| Jun 10, 2025 | 74.20 | 75.30 | 74.00 | 75.10 | 75.10 | 0.67% | 5,250 |
| Jun 9, 2025 | 74.10 | 74.80 | 74.10 | 74.60 | 74.60 | 0.67% | 2,406 |
| Jun 6, 2025 | 74.30 | 74.40 | 73.70 | 74.10 | 74.10 | -0.13% | 3,159 |
| Jun 5, 2025 | 75.40 | 75.80 | 73.60 | 74.20 | 74.20 | -1.33% | 3,389 |
| Jun 4, 2025 | 76.20 | 76.50 | 74.90 | 75.20 | 75.20 | -1.31% | 3,636 |
| Jun 3, 2025 | 74.30 | 76.40 | 73.50 | 76.20 | 76.20 | 2.56% | 4,886 |
| Jun 2, 2025 | 73.50 | 74.50 | 72.30 | 74.30 | 74.30 | 1.23% | 7,563 |
| May 30, 2025 | 74.70 | 75.40 | 73.40 | 73.40 | 73.40 | -1.34% | 15,123 |
| May 29, 2025 | 74.60 | 75.40 | 74.20 | 74.40 | 74.40 | 0.27% | 3,886 |
| May 28, 2025 | 75.60 | 75.60 | 74.20 | 74.20 | 74.20 | -1.59% | 5,704 |
| May 27, 2025 | 75.50 | 76.00 | 75.00 | 75.40 | 75.40 | -0.40% | 4,407 |
| May 26, 2025 | 75.20 | 76.20 | 75.00 | 75.70 | 75.70 | 2.99% | 11,866 |
| May 23, 2025 | 77.10 | 77.10 | 73.00 | 73.50 | 73.50 | -7.66% | 14,288 |