Peugeot Invest Société anonyme (EPA:PEUG)
France · Delayed Price · Currency is EUR 56.60
-1.20 (-2.08%)
Aug 20, 2026, 4:27 PM CET
EPA:PEUG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 57.80 | 57.80 | 56.60 | 56.60 | - | -2.08% | 1,632 |
| 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 |
| Jul 21, 2026 | 55.20 | 56.20 | 54.80 | 56.10 | 56.10 | 1.08% | 7,335 |
| Jul 20, 2026 | 55.70 | 56.10 | 54.90 | 55.50 | 55.50 | 0.54% | 11,496 |
| Jul 17, 2026 | 55.40 | 55.80 | 55.00 | 55.20 | 55.20 | -0.90% | 3,528 |
| Jul 16, 2026 | 56.00 | 56.20 | 55.10 | 55.70 | 55.70 | - | 6,416 |
| Jul 15, 2026 | 55.10 | 56.20 | 54.70 | 55.70 | 55.70 | 0.72% | 6,512 |
| Jul 14, 2026 | 55.40 | 55.50 | 54.40 | 55.30 | 55.30 | -0.36% | 6,023 |
| Jul 13, 2026 | 55.40 | 55.90 | 55.30 | 55.50 | 55.50 | - | 2,888 |
| Jul 10, 2026 | 54.50 | 55.60 | 54.50 | 55.50 | 55.50 | 1.65% | 8,986 |
| Jul 9, 2026 | 55.10 | 55.20 | 54.20 | 54.60 | 54.60 | -0.36% | 8,551 |
| Jul 8, 2026 | 56.70 | 56.70 | 54.80 | 54.80 | 54.80 | -4.03% | 8,823 |
| Jul 7, 2026 | 58.30 | 58.50 | 57.00 | 57.10 | 57.10 | -1.89% | 8,208 |
| Jul 6, 2026 | 57.90 | 58.80 | 57.70 | 58.20 | 58.20 | 1.75% | 12,601 |
| Jul 3, 2026 | 56.80 | 57.70 | 56.30 | 57.20 | 57.20 | 1.24% | 11,362 |
| Jul 2, 2026 | 56.70 | 57.20 | 56.10 | 56.50 | 56.50 | - | 10,664 |
| Jul 1, 2026 | 56.10 | 56.70 | 55.80 | 56.50 | 56.50 | 0.18% | 18,081 |
| Jun 30, 2026 | 55.50 | 56.40 | 55.10 | 56.40 | 56.40 | 2.17% | 14,229 |
| Jun 29, 2026 | 56.40 | 56.80 | 55.20 | 55.20 | 55.20 | -2.30% | 12,424 |
| Jun 26, 2026 | 56.00 | 56.50 | 55.30 | 56.50 | 56.50 | 0.89% | 9,452 |
| Jun 25, 2026 | 56.70 | 56.80 | 56.00 | 56.00 | 56.00 | -1.75% | 6,273 |
| Jun 24, 2026 | 56.80 | 57.00 | 56.30 | 57.00 | 57.00 | 0.18% | 6,178 |
| Jun 23, 2026 | 57.80 | 58.40 | 56.90 | 56.90 | 56.90 | -1.73% | 12,623 |
| Jun 22, 2026 | 58.70 | 59.00 | 57.70 | 57.90 | 57.90 | -1.03% | 6,257 |
| Jun 19, 2026 | 59.00 | 59.50 | 58.20 | 58.50 | 58.50 | -0.51% | 8,800 |
| Jun 18, 2026 | 58.80 | 59.10 | 57.90 | 58.80 | 58.80 | - | 9,139 |
| Jun 17, 2026 | 59.80 | 59.80 | 58.30 | 58.80 | 58.80 | -2.16% | 8,389 |
| Jun 16, 2026 | 60.10 | 60.80 | 59.30 | 60.10 | 60.10 | 0.33% | 22,354 |
| Jun 15, 2026 | 60.50 | 60.90 | 59.90 | 59.90 | 59.90 | 0.34% | 5,587 |
| Jun 12, 2026 | 59.20 | 60.40 | 59.20 | 59.70 | 59.70 | 1.53% | 8,437 |