Peugeot Invest Société anonyme (EPA:PEUG)
France · Delayed Price · Currency is EUR 53.50
+0.30 (0.56%)
Sep 29, 2026, 5:35 PM CET
EPA:PEUG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 53.50 | 54.10 | 53.20 | 53.50 | 53.50 | 0.56% | 6,090 |
| Sep 28, 2026 | 52.70 | 54.00 | 52.70 | 53.20 | 53.20 | 1.14% | 10,483 |
| Sep 25, 2026 | 51.00 | 53.20 | 51.00 | 52.60 | 52.60 | 3.34% | 6,862 |
| Sep 24, 2026 | 50.00 | 51.60 | 48.80 | 50.90 | 50.90 | 0.79% | 32,747 |
| Sep 23, 2026 | 51.30 | 51.50 | 50.50 | 50.50 | 50.50 | -1.75% | 11,547 |
| Sep 22, 2026 | 52.40 | 52.50 | 51.20 | 51.40 | 51.40 | -1.72% | 5,280 |
| Sep 21, 2026 | 51.10 | 52.70 | 51.10 | 52.30 | 52.30 | 3.16% | 6,626 |
| Sep 18, 2026 | 53.00 | 53.20 | 50.70 | 50.70 | 50.70 | -4.52% | 26,528 |
| Sep 17, 2026 | 53.30 | 53.70 | 52.90 | 53.10 | 53.10 | -0.56% | 8,999 |
| Sep 16, 2026 | 53.90 | 53.90 | 53.20 | 53.40 | 53.40 | -0.74% | 2,958 |
| Sep 15, 2026 | 53.40 | 54.20 | 52.80 | 53.80 | 53.80 | -0.19% | 8,056 |
| Sep 14, 2026 | 54.60 | 54.80 | 53.30 | 53.90 | 53.90 | -1.46% | 6,462 |
| Sep 11, 2026 | 55.70 | 56.00 | 54.50 | 54.70 | 54.70 | -1.80% | 9,396 |
| Sep 10, 2026 | 55.50 | 56.00 | 55.40 | 55.70 | 55.70 | 0.54% | 4,104 |
| Sep 9, 2026 | 55.80 | 56.40 | 55.40 | 55.40 | 55.40 | -1.42% | 6,759 |
| Sep 8, 2026 | 56.00 | 56.60 | 55.80 | 56.20 | 56.20 | 0.90% | 4,657 |
| Sep 7, 2026 | 56.80 | 56.80 | 55.70 | 55.70 | 55.70 | -1.76% | 3,822 |
| Sep 4, 2026 | 57.20 | 57.40 | 56.70 | 56.70 | 56.70 | -0.70% | 5,317 |
| Sep 3, 2026 | 55.80 | 57.10 | 55.70 | 57.10 | 57.10 | 2.51% | 4,817 |
| Sep 2, 2026 | 56.50 | 56.50 | 55.60 | 55.70 | 55.70 | -1.59% | 4,560 |
| Sep 1, 2026 | 56.10 | 56.80 | 55.40 | 56.60 | 56.60 | 0.89% | 7,578 |
| Aug 31, 2026 | 56.20 | 56.60 | 56.10 | 56.10 | 56.10 | - | 8,658 |
| Aug 28, 2026 | 55.40 | 56.70 | 55.40 | 56.10 | 56.10 | 1.45% | 4,981 |
| Aug 27, 2026 | 55.60 | 55.70 | 55.20 | 55.30 | 55.30 | -0.72% | 4,436 |
| Aug 26, 2026 | 56.40 | 56.80 | 55.70 | 55.70 | 55.70 | -1.07% | 4,474 |
| Aug 25, 2026 | 56.40 | 56.70 | 56.10 | 56.30 | 56.30 | - | 4,512 |
| Aug 24, 2026 | 56.60 | 56.90 | 56.20 | 56.30 | 56.30 | -0.71% | 3,118 |
| Aug 21, 2026 | 56.60 | 57.20 | 56.40 | 56.70 | 56.70 | - | 3,027 |
| Aug 20, 2026 | 57.80 | 57.80 | 56.10 | 56.70 | 56.70 | -1.90% | 5,871 |
| Aug 19, 2026 | 56.70 | 57.80 | 56.50 | 57.80 | 57.80 | 1.76% | 4,906 |
| Aug 18, 2026 | 56.80 | 57.00 | 56.30 | 56.80 | 56.80 | -0.18% | 3,760 |
| Aug 17, 2026 | 58.60 | 58.60 | 56.50 | 56.90 | 56.90 | -2.74% | 4,193 |
| Aug 14, 2026 | 57.80 | 58.50 | 57.80 | 58.50 | 58.50 | 1.39% | 3,328 |
| Aug 13, 2026 | 57.30 | 58.00 | 57.30 | 57.70 | 57.70 | 0.87% | 3,944 |
| Aug 12, 2026 | 57.90 | 58.40 | 57.20 | 57.20 | 57.20 | -1.04% | 4,133 |
| Aug 11, 2026 | 57.90 | 58.10 | 57.50 | 57.80 | 57.80 | -0.17% | 3,567 |
| Aug 10, 2026 | 57.50 | 58.00 | 57.10 | 57.90 | 57.90 | 0.70% | 3,557 |
| Aug 7, 2026 | 57.00 | 57.90 | 56.80 | 57.50 | 57.50 | 0.35% | 7,617 |
| Aug 6, 2026 | 57.60 | 57.90 | 57.20 | 57.30 | 57.30 | - | 3,447 |
| Aug 5, 2026 | 57.60 | 57.70 | 56.90 | 57.30 | 57.30 | -0.35% | 5,381 |
| Aug 4, 2026 | 57.30 | 57.50 | 56.80 | 57.50 | 57.50 | 0.88% | 2,753 |
| Aug 3, 2026 | 56.70 | 57.70 | 56.60 | 57.00 | 57.00 | 0.71% | 4,126 |
| Jul 31, 2026 | 56.60 | 57.30 | 55.90 | 56.60 | 56.60 | - | 7,862 |
| Jul 30, 2026 | 56.20 | 57.40 | 56.20 | 56.60 | 56.60 | 0.35% | 11,283 |
| Jul 29, 2026 | 55.20 | 56.40 | 54.80 | 56.40 | 56.40 | 2.73% | 6,482 |
| Jul 28, 2026 | 55.70 | 55.80 | 54.40 | 54.90 | 54.90 | -0.18% | 7,161 |
| Jul 27, 2026 | 55.30 | 55.90 | 55.00 | 55.00 | 55.00 | - | 11,880 |
| Jul 24, 2026 | 55.40 | 56.20 | 55.00 | 55.00 | 55.00 | -0.36% | 8,959 |
| Jul 23, 2026 | 56.60 | 57.00 | 55.20 | 55.20 | 55.20 | -2.30% | 5,034 |
| Jul 22, 2026 | 56.00 | 57.00 | 55.60 | 56.50 | 56.50 | 0.71% | 8,351 |