Peugeot Invest Société anonyme (LON:0HV8)
London · Delayed Price · Currency is GBP · Price in EUR 53.10
+2.65 (5.25%)
Sep 25, 2026, 4:29 PM GMT
LON:0HV8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 51.00 | 53.10 | 51.00 | 53.00 | 53.00 | 4.74% | 82 |
| Sep 24, 2026 | 49.88 | 51.30 | 48.70 | 50.60 | 50.60 | -0.20% | 79 |
| Sep 23, 2026 | 51.25 | 51.40 | 50.70 | 50.70 | 50.70 | -1.17% | 520 |
| Sep 22, 2026 | 52.40 | 52.40 | 51.30 | 51.30 | 51.30 | -2.29% | 51 |
| Sep 21, 2026 | 51.05 | 52.60 | 51.20 | 52.50 | 52.50 | 0.77% | 225 |
| Sep 18, 2026 | 53.00 | 53.00 | 52.10 | 52.10 | 52.10 | -2.25% | 279 |
| Sep 17, 2026 | 53.30 | 53.50 | 52.90 | 53.30 | 53.30 | -0.56% | 131 |
| Sep 16, 2026 | 53.90 | 53.90 | 53.60 | 53.60 | 53.60 | -0.56% | 35 |
| Sep 15, 2026 | 53.30 | 54.00 | 53.00 | 53.90 | 53.90 | 0.37% | 1,264 |
| Sep 14, 2026 | 54.75 | 55.20 | 53.60 | 53.70 | 53.70 | -1.83% | 1,050 |
| Sep 11, 2026 | 55.65 | 56.10 | 54.60 | 54.70 | 54.70 | -2.32% | 412 |
| Sep 10, 2026 | 55.55 | 56.00 | 55.30 | 56.00 | 56.00 | 0.90% | 2,153 |
| Sep 9, 2026 | 55.75 | 56.10 | 55.50 | 55.50 | 55.50 | -1.42% | 475 |
| Sep 8, 2026 | 56.00 | 56.40 | 55.70 | 56.30 | 56.30 | -0.18% | 155 |
| Sep 7, 2026 | 56.80 | 56.80 | 56.30 | 56.40 | 56.40 | -1.57% | 203 |
| Sep 4, 2026 | 57.20 | 57.40 | 56.90 | 57.30 | 57.30 | 1.06% | 579 |
| Sep 3, 2026 | 55.85 | 56.80 | 56.30 | 56.70 | 56.70 | 1.61% | 21 |
| Sep 2, 2026 | 56.50 | 56.70 | 55.80 | 55.80 | 55.80 | -0.89% | 56 |
| Sep 1, 2026 | 56.10 | 56.65 | 55.50 | 56.30 | 56.30 | - | 60 |
| Aug 31, 2026 | 56.10 | 56.30 | 56.10 | 56.30 | 56.30 | 0.36% | 58 |
| Aug 28, 2026 | 55.35 | 56.70 | 55.50 | 56.10 | 56.10 | 1.08% | 587 |
| Aug 27, 2026 | 55.55 | 55.70 | 55.40 | 55.50 | 55.50 | -0.36% | 124 |
| Aug 26, 2026 | 56.40 | 56.55 | 55.70 | 55.70 | 55.70 | -1.24% | 249 |
| Aug 25, 2026 | 56.40 | 56.60 | 56.30 | 56.40 | 56.40 | -0.53% | 452 |
| Aug 24, 2026 | 56.60 | 56.75 | 56.60 | 56.70 | 56.70 | -0.70% | 72 |
| Aug 21, 2026 | 56.60 | 57.10 | 56.60 | 57.10 | 57.10 | 1.24% | 184 |
| Aug 20, 2026 | 57.80 | 57.80 | 56.20 | 56.40 | 56.40 | -2.25% | 247 |
| Aug 19, 2026 | 56.70 | 57.70 | 56.50 | 57.70 | 57.70 | 1.94% | 46 |
| Aug 18, 2026 | 56.80 | 57.00 | 56.60 | 56.60 | 56.60 | -0.26% | 198 |
| Aug 17, 2026 | 58.35 | 58.60 | 56.75 | 56.75 | 56.75 | -2.58% | 209 |
| Aug 14, 2026 | 57.80 | 58.50 | 57.60 | 58.25 | 58.25 | 1.13% | 6 |
| Aug 13, 2026 | 57.20 | 57.80 | 57.40 | 57.60 | 57.60 | 0.52% | 12 |
| Aug 12, 2026 | 57.70 | 58.30 | 57.30 | 57.30 | 57.30 | -1.38% | 618 |
| Aug 11, 2026 | 57.90 | 58.10 | 57.80 | 58.10 | 58.10 | 1.04% | 29 |
| Aug 10, 2026 | 57.50 | 57.70 | 57.50 | 57.50 | 57.50 | 0.17% | 14 |
| Aug 7, 2026 | 57.10 | 57.80 | 57.20 | 57.40 | 57.40 | -0.35% | 3,164 |
| Aug 6, 2026 | 57.50 | 57.60 | 57.30 | 57.60 | 57.60 | 1.23% | 260 |
| Aug 5, 2026 | 57.60 | 57.60 | 56.90 | 56.90 | 56.90 | -1.04% | 459 |
| Aug 4, 2026 | 57.10 | 57.70 | 57.10 | 57.50 | 57.50 | 0.52% | 1 |
| Aug 3, 2026 | 56.70 | 57.50 | 56.60 | 57.20 | 57.20 | 1.24% | 236 |
| Jul 31, 2026 | 56.40 | 57.10 | 56.20 | 56.50 | 56.50 | -0.88% | 120 |
| Jul 30, 2026 | 56.20 | 57.30 | 56.20 | 57.00 | 57.00 | 1.06% | 373 |
| Jul 29, 2026 | 55.35 | 56.40 | 54.90 | 56.40 | 56.40 | 2.92% | 1,064 |
| Jul 28, 2026 | 55.65 | 56.10 | 54.50 | 54.80 | 54.80 | -0.54% | 1,399 |
| Jul 27, 2026 | 54.95 | 55.70 | 55.10 | 55.10 | 55.10 | -0.54% | 3,582 |
| Jul 24, 2026 | 55.25 | 56.20 | 54.90 | 55.40 | 55.40 | -1.25% | 5,273 |
| Jul 23, 2026 | 56.50 | 57.10 | 56.10 | 56.10 | 56.10 | -0.71% | 1,261 |
| Jul 22, 2026 | 56.00 | 56.50 | 56.20 | 56.50 | 56.50 | 0.71% | 47 |
| Jul 21, 2026 | 55.55 | 56.10 | 55.00 | 56.10 | 56.10 | 1.45% | 952 |
| Jul 20, 2026 | 56.00 | 56.10 | 55.30 | 55.30 | 55.30 | - | 227 |