Peugeot Invest Société anonyme (LON:0HV8)
London · Delayed Price · Currency is GBP · Price in EUR 74.10
-2.00 (-2.63%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 75.65 | 75.60 | 74.10 | 74.10 | 74.10 | -2.63% | 6 |
| Jul 31, 2025 | 76.60 | 76.60 | 76.10 | 76.10 | 76.10 | -1.17% | 2 |
| Jul 30, 2025 | 76.40 | 77.00 | 76.40 | 77.00 | 77.00 | 0.13% | 7 |
| Jul 29, 2025 | 77.50 | 77.60 | 76.90 | 76.90 | 76.90 | -0.26% | 39 |
| Jul 28, 2025 | 78.35 | 79.00 | 77.00 | 77.10 | 77.10 | -0.77% | 167 |
| Jul 25, 2025 | 78.05 | 78.00 | 77.00 | 77.70 | 77.70 | -1.02% | 44 |
| Jul 24, 2025 | 79.25 | 79.70 | 78.40 | 78.50 | 78.50 | -0.51% | 32 |
| Jul 23, 2025 | 77.20 | 78.90 | 77.20 | 78.90 | 78.90 | 2.33% | 1 |
| Jul 22, 2025 | 77.20 | 77.60 | 76.90 | 77.10 | 77.10 | -0.13% | 79 |
| Jul 21, 2025 | 77.30 | 77.40 | 76.70 | 77.20 | 77.20 | 0.13% | 48 |
| Jul 18, 2025 | 77.80 | 77.80 | 77.10 | 77.10 | 77.10 | 0.52% | 3 |
| Jul 17, 2025 | 76.70 | 77.90 | 76.55 | 76.70 | 76.70 | -0.78% | 38 |
| Jul 16, 2025 | 78.25 | 79.00 | 77.20 | 77.30 | 77.30 | -2.15% | 9 |
| Jul 15, 2025 | 79.15 | 79.40 | 79.00 | 79.00 | 79.00 | -0.25% | 40 |
| Jul 14, 2025 | 79.75 | 79.30 | 78.60 | 79.20 | 79.20 | -1.00% | 134 |
| Jul 11, 2025 | 80.40 | 80.20 | 79.60 | 80.00 | 80.00 | -0.74% | 313 |
| Jul 10, 2025 | 78.95 | 80.70 | 79.00 | 80.60 | 80.60 | 2.54% | 64 |
| Jul 9, 2025 | 77.40 | 78.90 | 77.10 | 78.60 | 78.60 | 2.88% | 170 |
| Jul 8, 2025 | 75.75 | 76.40 | 76.20 | 76.40 | 76.40 | 0.26% | - |
| Jul 7, 2025 | 75.75 | 76.30 | 75.20 | 76.20 | 76.20 | 0.79% | 469 |
| Jul 4, 2025 | 76.30 | 76.00 | 75.20 | 75.60 | 75.60 | -0.92% | 46 |
| Jul 3, 2025 | 75.35 | 76.50 | 75.20 | 76.30 | 76.30 | 1.73% | 194 |
| Jul 2, 2025 | 74.05 | 75.00 | 74.00 | 75.00 | 75.00 | 3.16% | 34 |
| Jul 1, 2025 | 73.90 | 73.60 | 72.70 | 72.70 | 72.70 | -1.62% | 27 |
| Jun 30, 2025 | 73.90 | 74.30 | 73.70 | 73.90 | 73.90 | 0.27% | 55 |
| Jun 27, 2025 | 72.40 | 73.70 | 72.70 | 73.70 | 73.70 | 1.80% | 230 |
| Jun 26, 2025 | 72.70 | 73.90 | 72.30 | 72.40 | 72.40 | -0.69% | 23 |
| Jun 25, 2025 | 73.20 | 74.20 | 72.90 | 72.90 | 72.90 | -0.82% | 20 |
| Jun 24, 2025 | 72.80 | 74.50 | 73.40 | 73.50 | 73.50 | 1.38% | 93 |
| Jun 23, 2025 | 72.60 | 72.50 | 72.00 | 72.50 | 72.50 | -0.55% | 402 |
| Jun 20, 2025 | 71.45 | 73.20 | 72.00 | 72.90 | 72.90 | 1.67% | 813 |
| Jun 19, 2025 | 72.20 | 72.30 | 71.60 | 71.70 | 71.70 | -0.69% | 30 |
| Jun 18, 2025 | 73.40 | 73.30 | 72.10 | 72.20 | 72.20 | -1.63% | 372 |
| Jun 17, 2025 | 73.90 | 74.20 | 73.20 | 73.40 | 73.40 | -0.81% | 50 |
| Jun 16, 2025 | 73.10 | 74.30 | 73.10 | 74.00 | 74.00 | 1.51% | 38 |
| Jun 13, 2025 | 75.15 | 74.00 | 72.90 | 72.90 | 72.90 | -3.95% | 30 |
| Jun 12, 2025 | 76.50 | 76.40 | 75.90 | 75.90 | 75.90 | -1.17% | 23 |
| Jun 11, 2025 | 75.05 | 76.80 | 75.40 | 76.80 | 76.80 | 2.13% | 613 |
| Jun 10, 2025 | 74.15 | 75.20 | 74.10 | 75.20 | 75.20 | 1.21% | 232 |
| Jun 9, 2025 | 74.05 | 74.70 | 74.10 | 74.30 | 74.30 | 0.27% | 5 |
| Jun 6, 2025 | 74.35 | 74.40 | 73.70 | 74.10 | 74.10 | 0.34% | 146 |
| Jun 5, 2025 | 75.55 | 75.70 | 73.85 | 73.85 | 73.85 | -1.93% | 211 |
| Jun 4, 2025 | 76.20 | 76.30 | 74.80 | 75.30 | 75.30 | 0.67% | 317 |
| Jun 3, 2025 | 74.45 | 74.80 | 74.30 | 74.80 | 74.80 | 1.49% | - |
| Jun 2, 2025 | 73.60 | 73.80 | 73.20 | 73.70 | 73.70 | 0.41% | 41 |
| May 30, 2025 | 75.15 | 75.10 | 73.40 | 73.40 | 73.40 | -1.87% | 311 |
| May 29, 2025 | 74.55 | 75.25 | 74.20 | 74.80 | 74.80 | 0.67% | 116 |
| May 28, 2025 | 76.00 | 75.60 | 74.30 | 74.30 | 74.30 | -1.59% | 502 |
| May 27, 2025 | 75.15 | 76.00 | 75.20 | 75.50 | 75.50 | -0.07% | 112 |
| May 26, 2025 | 75.30 | 76.00 | 75.20 | 75.55 | 75.55 | 2.51% | 23 |