Paris - Delayed Quote
EUR
Peugeot Invest Société anonyme (PEUG.PA)
55.30
+0.90
(+1.65%)
As of 3:44:40 PM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
54.20
55.50
54.10
55.20
55.20
6,499
Oct 30, 2026
54.60
54.70
54.00
54.40
54.40
7,466
Oct 29, 2026
54.60
55.10
54.50
54.70
54.70
6,386
Oct 28, 2026
53.20
54.70
52.90
54.60
54.60
8,266
Oct 27, 2026
52.10
53.20
51.80
53.10
53.10
7,575
Oct 26, 2026
52.20
53.10
52.00
52.00
52.00
6,760
Oct 23, 2026
52.60
52.70
51.20
52.00
52.00
7,890
Oct 22, 2026
53.30
53.70
52.20
52.70
52.70
11,874
Oct 21, 2026
53.20
53.90
53.10
53.40
53.40
4,875
Oct 20, 2026
53.40
53.70
52.80
53.50
53.50
5,364
Oct 19, 2026
53.10
53.50
52.70
53.50
53.50
8,212
Oct 16, 2026
53.30
54.10
53.20
53.20
53.20
3,534
Oct 15, 2026
53.70
54.10
52.80
53.40
53.40
8,207
Oct 14, 2026
53.20
53.80
52.80
53.60
53.60
10,697
Oct 13, 2026
52.90
53.50
52.90
53.10
53.10
8,248
Oct 12, 2026
53.00
53.30
52.50
52.90
52.90
10,629
Oct 9, 2026
52.30
53.50
52.30
52.60
52.60
10,940
Oct 8, 2026
52.00
52.50
51.70
52.20
52.20
8,519
Oct 7, 2026
52.40
52.60
51.70
52.10
52.10
9,064
Oct 6, 2026
51.50
53.10
51.50
52.30
52.30
9,758
Oct 5, 2026
51.60
51.90
51.20
51.60
51.60
6,386
Oct 2, 2026
51.30
51.70
50.70
51.60
51.60
9,292
Oct 1, 2026
51.20
52.30
50.40
51.20
51.20
11,150
Sep 30, 2026
53.60
54.80
51.60
51.60
51.60
11,195
Sep 29, 2026
53.50
54.10
53.20
53.50
53.50
6,090
Sep 28, 2026
52.70
54.00
52.70
53.20
53.20
10,483
Sep 25, 2026
51.00
53.20
51.00
52.60
52.60
6,862
Sep 24, 2026
50.00
51.60
48.80
50.90
50.90
32,747
Sep 23, 2026
51.30
51.50
50.50
50.50
50.50
11,547
Sep 22, 2026
52.40
52.50
51.20
51.40
51.40
5,280
Sep 21, 2026
51.10
52.70
51.10
52.30
52.30
6,626
Sep 18, 2026
53.00
53.20
50.70
50.70
50.70
26,528
Sep 17, 2026
53.30
53.70
52.90
53.10
53.10
8,999
Sep 16, 2026
53.90
53.90
53.20
53.40
53.40
2,958
Sep 15, 2026
53.40
54.20
52.80
53.80
53.80
8,056
Sep 14, 2026
54.60
54.80
53.30
53.90
53.90
6,462
Sep 11, 2026
55.70
56.00
54.50
54.70
54.70
9,396
Sep 10, 2026
55.50
56.00
55.40
55.70
55.70
4,104
Sep 9, 2026
55.80
56.40
55.40
55.40
55.40
6,759
Sep 8, 2026
56.00
56.60
55.80
56.20
56.20
4,657
Sep 7, 2026
56.80
56.80
55.70
55.70
55.70
3,822
Sep 4, 2026
57.20
57.40
56.70
56.70
56.70
5,317
Sep 3, 2026
55.80
57.10
55.70
57.10
57.10
4,817
Sep 2, 2026
56.50
56.50
55.60
55.70
55.70
4,560
Sep 1, 2026
56.10
56.80
55.40
56.60
56.60
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
4,981
Aug 27, 2026
55.60
55.70
55.20
55.30
55.30
4,436
Aug 26, 2026
56.40
56.80
55.70
55.70
55.70
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
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
5,871
Aug 19, 2026
56.70
57.80
56.50
57.80
57.80
4,906
Aug 18, 2026
56.80
57.00
56.30
56.80
56.80
3,760
Aug 17, 2026
58.60
58.60
56.50
56.90
56.90
4,193
Aug 14, 2026
57.80
58.50
57.80
58.50
58.50
3,328
Aug 13, 2026
57.30
58.00
57.30
57.70
57.70
3,944
Aug 12, 2026
57.90
58.40
57.20
57.20
57.20
4,133
Aug 11, 2026
57.90
58.10
57.50
57.80
57.80
3,567
Aug 10, 2026
57.50
58.00
57.10
57.90
57.90
3,557
Aug 7, 2026
57.00
57.90
56.80
57.50
57.50
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
5,381
Aug 4, 2026
57.30
57.50
56.80
57.50
57.50
2,753
Aug 3, 2026
56.70
57.70
56.60
57.00
57.00
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
11,283
Jul 29, 2026
55.20
56.40
54.80
56.40
56.40
6,482
Jul 28, 2026
55.70
55.80
54.40
54.90
54.90
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
8,959
Jul 23, 2026
56.60
57.00
55.20
55.20
55.20
5,034
Jul 22, 2026
56.00
57.00
55.60
56.50
56.50
8,351
Jul 21, 2026
55.20
56.20
54.80
56.10
56.10
7,335
Jul 20, 2026
55.70
56.10
54.90
55.50
55.50
11,496
Jul 17, 2026
55.40
55.80
55.00
55.20
55.20
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
6,512
Jul 14, 2026
55.40
55.50
54.40
55.30
55.30
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
8,986
Jul 9, 2026
55.10
55.20
54.20
54.60
54.60
8,551
Jul 8, 2026
56.70
56.70
54.80
54.80
54.80
8,823
Jul 7, 2026
58.30
58.50
57.00
57.10
57.10
8,208
Jul 6, 2026
57.90
58.80
57.70
58.20
58.20
12,601
Jul 3, 2026
56.80
57.70
56.30
57.20
57.20
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
18,081
Jun 30, 2026
55.50
56.40
55.10
56.40
56.40
14,229
Jun 29, 2026
56.40
56.80
55.20
55.20
55.20
12,424
Jun 26, 2026
56.00
56.50
55.30
56.50
56.50
9,452
Jun 25, 2026
56.70
56.80
56.00
56.00
56.00
6,273
Jun 24, 2026
56.80
57.00
56.30
57.00
57.00
6,178
Jun 23, 2026
57.80
58.40
56.90
56.90
56.90
12,623
Jun 22, 2026
58.70
59.00
57.70
57.90
57.90
6,257
Jun 19, 2026
59.00
59.50
58.20
58.50
58.50
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
8,389
Jun 16, 2026
60.10
60.80
59.30
60.10
60.10
22,354
Jun 15, 2026
60.50
60.90
59.90
59.90
59.90
5,587
Jun 12, 2026
59.20
60.40
59.20
59.70
59.70
8,437
Jun 11, 2026
58.80
59.20
58.20
58.80
58.80
4,668
Jun 10, 2026
58.60
59.30
58.10
59.00
59.00
7,936
Jun 9, 2026
59.20
59.80
58.50
58.50
58.50
5,429
Jun 8, 2026
59.50
60.40
59.10
59.30
59.30
6,544
Jun 5, 2026
58.80
60.20
58.70
59.70
59.70
6,774
Jun 4, 2026
59.50
59.90
58.40
58.90
58.90
9,491
Jun 3, 2026
61.00
61.00
59.50
59.50
59.50
9,631
Jun 2, 2026
61.90
62.80
60.70
61.20
61.20
6,928
Jun 1, 2026
63.00
63.20
61.60
61.90
61.90
5,640
May 29, 2026
62.70
63.60
62.70
62.90
62.90
11,113
May 28, 2026
62.60
63.50
62.20
62.80
62.80
5,215
May 27, 2026
62.00
63.30
62.00
62.70
62.70
6,064
May 26, 2026
62.60
62.60
61.00
61.70
61.70
9,216
May 25, 2026
3.25
Dividend
Dividends on any given ex-date include regular and any special dividends
May 25, 2026
62.30
63.40
62.30
62.80
62.80
6,268
May 22, 2026
64.90
65.60
64.50
65.00
61.75
6,981
May 21, 2026
64.20
65.50
63.80
64.40
61.18
7,606
May 20, 2026
63.90
65.40
63.30
64.90
61.65
10,813
May 19, 2026
62.50
64.70
62.40
64.00
60.80
32,416
May 18, 2026
63.70
63.80
62.50
63.20
60.04
8,636
May 15, 2026
65.30
65.60
64.10
64.10
60.89
5,601
May 14, 2026
65.50
65.90
65.20
65.60
62.32
2,877
May 13, 2026
65.20
65.50
64.60
65.10
61.84
6,837
May 12, 2026
66.00
66.00
65.00
65.40
62.13
3,654
May 11, 2026
67.40
67.40
66.20
66.40
63.08
4,040
May 8, 2026
66.90
67.60
66.50
67.60
64.22
4,573
May 7, 2026
67.20
68.30
67.00
67.10
63.74
5,312
May 6, 2026
65.20
68.20
65.20
66.80
63.46
12,167
May 5, 2026
64.20
65.20
64.20
65.00
61.75
3,194
May 4, 2026
65.30
65.90
64.20
64.20
60.99
6,164
Apr 30, 2026
63.50
64.50
62.90
64.50
61.27
5,436
Apr 29, 2026
64.60
64.60
63.40
63.90
60.71
5,932
Apr 28, 2026
64.40
64.80
63.90
64.50
61.27
3,659
Apr 27, 2026
64.20
64.90
63.60
64.20
60.99
4,072
Apr 24, 2026
64.50
64.70
63.50
64.10
60.89
5,565
Apr 23, 2026
65.50
65.70
64.30
64.70
61.46
3,321
Apr 22, 2026
65.80
66.00
65.00
65.30
62.04
4,358
Apr 21, 2026
66.70
67.40
65.30
65.80
62.51
4,455
Apr 20, 2026
67.40
67.60
66.30
66.40
63.08
3,465
Apr 17, 2026
65.80
68.30
65.80
68.30
64.89
11,432
Apr 16, 2026
65.00
67.30
65.00
65.70
62.41
11,906
Apr 15, 2026
65.10
65.40
64.70
65.00
61.75
3,296
Apr 14, 2026
64.60
65.70
64.60
65.10
61.84
8,103
Apr 13, 2026
65.00
65.00
64.00
64.70
61.46
3,200
Apr 10, 2026
64.00
66.00
63.90
65.50
62.22
3,392
Apr 9, 2026
64.60
65.10
63.60
64.20
60.99
4,872
Apr 8, 2026
64.80
66.60
64.80
65.40
62.13
9,362
Apr 7, 2026
64.40
64.50
62.50
63.20
60.04
5,838
Apr 2, 2026
63.30
64.40
62.80
63.70
60.51
3,491
Apr 1, 2026
62.90
63.80
62.80
63.50
60.33
4,839
Mar 31, 2026
61.80
62.50
61.30
61.60
58.52
3,210
Mar 30, 2026
61.70
61.90
60.70
61.50
58.42
6,180
Mar 27, 2026
62.40
62.70
61.00
61.70
58.62
14,781
Mar 26, 2026
61.10
62.80
60.40
62.00
58.90
6,787
Mar 25, 2026
61.10
62.10
60.70
61.00
57.95
4,133
Mar 24, 2026
61.30
61.40
60.40
60.60
57.57
4,780
Mar 23, 2026
60.60
62.50
59.50
61.30
58.23
8,906
Mar 20, 2026
61.20
61.80
60.90
61.10
58.04
4,687
Mar 19, 2026
62.50
62.50
61.20
61.20
58.14
7,150
Mar 18, 2026
63.20
63.70
62.40
63.30
60.13
2,905
Mar 17, 2026
62.70
63.60
62.60
63.10
59.94
2,335
Mar 16, 2026
63.40
64.20
62.60
63.10
59.94
4,048
Mar 13, 2026
64.50
64.50
63.20
63.50
60.33
5,045
Mar 12, 2026
65.40
65.50
63.90
64.70
61.46
5,770
Mar 11, 2026
66.60
66.60
65.40
65.40
62.13
5,009
Mar 10, 2026
66.70
67.80
66.70
66.70
63.36
4,888
Mar 9, 2026
66.40
66.80
65.30
65.90
62.60
7,000
Mar 6, 2026
68.90
68.90
66.70
67.50
64.13
4,696
Mar 5, 2026
68.10
68.80
67.60
67.60
64.22
4,584
Mar 4, 2026
69.20
69.20
67.90
68.30
64.89
3,299
Mar 3, 2026
69.50
69.50
67.90
68.00
64.60
14,000
Mar 2, 2026
70.90
71.10
69.90
70.00
66.50
7,616
Feb 27, 2026
72.40
73.00
72.10
73.00
69.35
7,414
Feb 26, 2026
72.30
72.60
71.20
72.60
68.97
3,139
Feb 25, 2026
72.00
72.40
71.20
72.30
68.69
3,439
Feb 24, 2026
70.90
71.80
70.70
71.80
68.21
4,882
Feb 23, 2026
71.40
72.00
70.70
70.70
67.16
3,621
Feb 20, 2026
71.00
72.00
70.30
72.00
68.40
6,014
Feb 19, 2026
70.40
71.30
70.00
70.90
67.36
4,440
Feb 18, 2026
69.10
70.70
69.10
70.70
67.16
5,679
Feb 17, 2026
69.00
69.90
68.00
69.90
66.40
16,994
Feb 16, 2026
71.80
71.80
68.50
68.90
65.46
7,319
Feb 13, 2026
71.60
72.30
71.50
71.80
68.21
7,450
Feb 12, 2026
70.10
72.20
70.10
71.60
68.02
7,723
Feb 11, 2026
71.20
71.40
70.10
70.50
66.97
4,261
Feb 10, 2026
69.40
71.40
69.40
71.40
67.83
4,230
Feb 9, 2026
69.10
69.50
68.20
69.10
65.64
7,052
Feb 6, 2026
73.70
73.70
67.40
69.50
66.03
25,420
Feb 5, 2026
75.80
75.80
74.40
74.60
70.87
5,235
Feb 4, 2026
73.60
76.00
73.40
75.70
71.91
7,699
Feb 3, 2026
73.70
73.70
73.20
73.60
69.92
3,240
Feb 2, 2026
73.10
73.90
72.70
73.60
69.92
3,781
Jan 30, 2026
72.80
73.20
72.60
72.90
69.25
2,062
Jan 29, 2026
73.40
73.50
72.60
72.60
68.97
2,619
Jan 28, 2026
73.30
73.60
73.10
73.50
69.82
1,157
Jan 27, 2026
73.80
73.80
72.90
73.50
69.82
4,003
Jan 26, 2026
74.80
75.00
73.40
73.50
69.82
2,741
Jan 23, 2026
75.90
75.90
74.20
75.20
71.44
3,709
Jan 22, 2026
76.20
77.40
75.80
75.90
72.11
5,885
Jan 21, 2026
75.80
76.40
75.00
76.20
72.39
2,169
Jan 20, 2026
76.00
76.00
74.80
75.40
71.63
2,873
Jan 19, 2026
76.60
76.70
75.80
76.20
72.39
2,647
Jan 16, 2026
78.60
78.70
77.20
77.20
73.34
2,553
Jan 15, 2026
78.40
79.00
77.70
79.00
75.05
2,807
Jan 14, 2026
77.30
78.30
76.70
78.30
74.39
3,800
Jan 13, 2026
77.60
78.00
76.40
77.00
73.15
2,377
Jan 12, 2026
77.90
77.90
76.10
76.80
72.96
2,596
Jan 9, 2026
76.60
78.00
76.50
77.90
74.00
3,831
Jan 8, 2026
77.20
77.20
76.20
76.70
72.86
2,969
Jan 7, 2026
76.50
78.00
76.50
77.10
73.24
5,028
Jan 6, 2026
76.50
76.90
76.00
76.50
72.67
2,923
Jan 5, 2026
75.70
76.70
75.40
76.70
72.86
5,284
Jan 2, 2026
76.00
76.50
75.60
75.60
71.82
1,180
Dec 31, 2025
76.00
76.30
75.80
75.80
72.01
1,036
Dec 30, 2025
76.50
76.50
75.80
76.00
72.20
1,825
Dec 29, 2025
75.00
76.40
75.00
76.00
72.20
3,570
Dec 24, 2025
74.90
75.50
74.80
75.10
71.35
1,156
Dec 23, 2025
74.60
75.10
74.10
74.90
71.15
1,990
Dec 22, 2025
75.60
76.00
74.50
75.10
71.35
8,259
Dec 19, 2025
78.20
78.20
75.70
75.70
71.91
4,451
Dec 18, 2025
75.70
78.50
75.70
78.30
74.39
7,314
Dec 17, 2025
74.90
75.90
74.10
75.90
72.11
2,293
Dec 16, 2025
75.20
75.50
74.60
75.30
71.54
1,671
Dec 15, 2025
75.60
75.80
74.90
75.00
71.25
2,775
Dec 12, 2025
74.90
76.50
74.90
75.60
71.82
3,154
Dec 11, 2025
74.60
74.80
73.80
74.80
71.06
3,412
Dec 10, 2025
74.90
75.00
74.10
74.50
70.78
2,265
Dec 9, 2025
76.40
76.40
74.50
75.00
71.25
1,952
Dec 8, 2025
76.50
77.50
76.20
76.40
72.58
4,841
Dec 5, 2025
75.40
77.00
75.40
76.30
72.49
4,510
Dec 4, 2025
74.20
75.20
73.80
75.10
71.35
3,952
Dec 3, 2025
72.40
74.30
72.40
73.80
70.11
9,689
Dec 2, 2025
73.00
73.00
72.10
72.30
68.69
2,540
Dec 1, 2025
73.30
73.30
72.30
72.90
69.25
2,794
Nov 28, 2025
72.90
73.60
72.50
73.60
69.92
5,051
Nov 27, 2025
72.10
73.10
72.00
72.90
69.25
2,478
Nov 26, 2025
72.10
73.00
71.60
72.50
68.88
3,008
Nov 25, 2025
71.30
71.80
70.50
71.80
68.21
6,135
Nov 24, 2025
71.40
72.50
71.10
71.10
67.54
8,685
Nov 21, 2025
70.40
71.60
69.40
71.20
67.64
6,417
Nov 20, 2025
71.30
71.50
70.50
70.70
67.16
2,729
Nov 19, 2025
71.40
71.90
70.70
71.20
67.64
3,682
Nov 18, 2025
71.50
71.60
70.50
71.40
67.83
2,218
Nov 17, 2025
72.40
72.40
71.20
72.20
68.59
4,585
Nov 14, 2025
72.90
72.90
71.30
72.30
68.69
4,185
Nov 13, 2025
73.20
73.20
72.10
73.10
69.44
2,689
Nov 12, 2025
71.90
73.00
71.90
72.70
69.06
3,628
Nov 11, 2025
70.80
72.00
70.80
71.60
68.02
3,769
Nov 10, 2025
70.00
71.40
70.00
70.80
67.26
3,205
Nov 7, 2025
71.20
71.20
70.10
70.10
66.60
2,870
Nov 6, 2025
72.10
72.50
70.60
71.20
67.64
4,150
Nov 5, 2025
71.90
72.10
71.00
71.70
68.11
4,345
Nov 4, 2025
72.40
72.40
70.50
72.00
68.40
5,541
Nov 3, 2025
73.70
74.10
72.80
72.80
69.16
1,986
