Peugeot Invest Société anonyme (EPA:PEUG)
France · Delayed Price · Currency is EUR 76.10
+0.40 (0.53%)
Sep 4, 2025, 3:29 PM CET
EPA:PEUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 75.50 | 76.50 | 75.50 | 75.70 | 75.70 | 0.26% | 4,292 |
| Sep 2, 2025 | 77.20 | 77.40 | 75.20 | 75.50 | 75.50 | -1.95% | 3,653 |
| Sep 1, 2025 | 76.80 | 77.90 | 76.80 | 77.00 | 77.00 | -0.26% | 3,699 |
| Aug 29, 2025 | 77.40 | 78.10 | 76.80 | 77.20 | 77.20 | -0.77% | 4,342 |
| Aug 28, 2025 | 77.30 | 78.20 | 77.10 | 77.80 | 77.80 | 1.43% | 7,465 |
| Aug 27, 2025 | 76.30 | 77.90 | 76.30 | 76.70 | 76.70 | -2.17% | 5,017 |
| Aug 26, 2025 | 78.30 | 78.40 | 76.10 | 78.40 | 78.40 | -0.38% | 13,468 |
| Aug 25, 2025 | 79.40 | 79.40 | 78.40 | 78.70 | 78.70 | -0.88% | 3,388 |
| Aug 22, 2025 | 78.00 | 79.90 | 78.00 | 79.40 | 79.40 | 1.28% | 4,249 |
| Aug 21, 2025 | 79.30 | 79.30 | 77.90 | 78.40 | 78.40 | -1.01% | 2,478 |
| Aug 20, 2025 | 79.00 | 79.40 | 78.70 | 79.20 | 79.20 | -0.25% | 2,631 |
| Aug 19, 2025 | 77.40 | 79.60 | 77.40 | 79.40 | 79.40 | 2.45% | 4,344 |
| Aug 18, 2025 | 77.60 | 78.00 | 77.10 | 77.50 | 77.50 | -0.39% | 2,671 |
| Aug 15, 2025 | 77.50 | 78.10 | 77.40 | 77.80 | 77.80 | 0.52% | 2,061 |
| Aug 14, 2025 | 77.10 | 77.50 | 76.70 | 77.40 | 77.40 | 0.52% | 3,085 |
| Aug 13, 2025 | 77.60 | 78.00 | 76.90 | 77.00 | 77.00 | -0.90% | 2,779 |
| Aug 12, 2025 | 77.00 | 77.90 | 77.00 | 77.70 | 77.70 | 1.44% | 2,715 |
| Aug 11, 2025 | 77.10 | 77.10 | 76.40 | 76.60 | 76.60 | -0.52% | 2,056 |
| Aug 8, 2025 | 76.50 | 77.10 | 76.00 | 77.00 | 77.00 | 0.65% | 3,794 |
| Aug 7, 2025 | 75.00 | 76.70 | 74.80 | 76.50 | 76.50 | 2.00% | 4,950 |
| Aug 6, 2025 | 74.60 | 75.50 | 74.50 | 75.00 | 75.00 | 0.67% | 4,237 |
| Aug 5, 2025 | 74.10 | 74.70 | 73.80 | 74.50 | 74.50 | 1.09% | 2,082 |
| Aug 4, 2025 | 74.50 | 74.60 | 73.70 | 73.70 | 73.70 | -0.54% | 3,594 |
| Aug 1, 2025 | 75.70 | 75.70 | 73.80 | 74.10 | 74.10 | -2.37% | 5,262 |
| 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 |