Peugeot Invest Société anonyme (EPA:PEUG)
France
· Delayed Price · Currency is EUR 76.30
+1.20 (1.60%)
Dec 5, 2025, 5:35 PM CET
EPA:PEUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 74.20 | 75.20 | 73.80 | 75.10 | 75.10 | 1.76% | 3,952 |
| Dec 3, 2025 | 72.40 | 74.30 | 72.40 | 73.80 | 73.80 | 2.07% | 6,633 |
| Dec 2, 2025 | 73.00 | 73.00 | 72.10 | 72.30 | 72.30 | -0.82% | 2,540 |
| Dec 1, 2025 | 73.30 | 73.30 | 72.30 | 72.90 | 72.90 | -0.95% | 2,794 |
| Nov 28, 2025 | 72.90 | 73.60 | 72.50 | 73.60 | 73.60 | 0.96% | 5,051 |
| Nov 27, 2025 | 72.10 | 73.10 | 72.00 | 72.90 | 72.90 | 0.55% | 2,478 |
| Nov 26, 2025 | 72.10 | 73.00 | 71.60 | 72.50 | 72.50 | 0.97% | 3,008 |
| Nov 25, 2025 | 71.30 | 71.80 | 70.50 | 71.80 | 71.80 | 0.98% | 6,135 |
| Nov 24, 2025 | 71.40 | 72.50 | 71.10 | 71.10 | 71.10 | -0.14% | 8,685 |
| Nov 21, 2025 | 70.40 | 71.60 | 69.40 | 71.20 | 71.20 | 0.71% | 6,417 |
| Nov 20, 2025 | 71.30 | 71.50 | 70.50 | 70.70 | 70.70 | -0.70% | 2,729 |
| Nov 19, 2025 | 71.40 | 71.90 | 70.70 | 71.20 | 71.20 | -0.28% | 3,682 |
| Nov 18, 2025 | 71.50 | 71.60 | 70.50 | 71.40 | 71.40 | -1.11% | 2,218 |
| Nov 17, 2025 | 72.40 | 72.40 | 71.20 | 72.20 | 72.20 | -0.14% | 4,585 |
| Nov 14, 2025 | 72.90 | 72.90 | 71.30 | 72.30 | 72.30 | -1.09% | 4,185 |
| Nov 13, 2025 | 73.20 | 73.20 | 72.10 | 73.10 | 73.10 | 0.55% | 2,689 |
| Nov 12, 2025 | 71.90 | 73.00 | 71.90 | 72.70 | 72.70 | 1.54% | 3,628 |
| Nov 11, 2025 | 70.80 | 72.00 | 70.80 | 71.60 | 71.60 | 1.13% | 3,769 |
| Nov 10, 2025 | 70.00 | 71.40 | 70.00 | 70.80 | 70.80 | 1.00% | 3,205 |
| Nov 7, 2025 | 71.20 | 71.20 | 70.10 | 70.10 | 70.10 | -1.54% | 2,870 |
| Nov 6, 2025 | 72.10 | 72.50 | 70.60 | 71.20 | 71.20 | -0.70% | 4,150 |
| Nov 5, 2025 | 71.90 | 72.10 | 71.00 | 71.70 | 71.70 | -0.42% | 4,345 |
| Nov 4, 2025 | 72.40 | 72.40 | 70.50 | 72.00 | 72.00 | -1.10% | 5,541 |
| Nov 3, 2025 | 73.70 | 74.10 | 72.80 | 72.80 | 72.80 | -1.09% | 1,986 |
| Oct 31, 2025 | 73.00 | 74.10 | 73.00 | 73.60 | 73.60 | 0.41% | 3,341 |
| Oct 30, 2025 | 74.90 | 74.90 | 72.90 | 73.30 | 73.30 | -2.40% | 2,466 |
| Oct 29, 2025 | 75.50 | 76.50 | 74.60 | 75.10 | 75.10 | -0.53% | 5,173 |
| Oct 28, 2025 | 75.90 | 75.90 | 74.60 | 75.50 | 75.50 | -0.40% | 3,205 |
| Oct 27, 2025 | 76.40 | 76.40 | 75.60 | 75.80 | 75.80 | -0.52% | 1,140 |
| Oct 24, 2025 | 75.80 | 76.20 | 75.30 | 76.20 | 76.20 | 0.13% | 2,270 |
| Oct 23, 2025 | 75.50 | 76.30 | 75.50 | 76.10 | 76.10 | 0.79% | 3,987 |
| Oct 22, 2025 | 74.50 | 75.50 | 74.40 | 75.50 | 75.50 | 0.40% | 1,819 |
| Oct 21, 2025 | 74.60 | 75.20 | 74.10 | 75.20 | 75.20 | 0.67% | 3,170 |
| Oct 20, 2025 | 73.40 | 74.80 | 72.90 | 74.70 | 74.70 | 1.77% | 6,123 |
| Oct 17, 2025 | 72.80 | 73.80 | 72.10 | 73.40 | 73.40 | -0.41% | 3,975 |
| Oct 16, 2025 | 73.50 | 73.70 | 72.50 | 73.70 | 73.70 | 0.14% | 5,554 |
| Oct 15, 2025 | 74.00 | 74.90 | 73.60 | 73.60 | 73.60 | 0.14% | 4,680 |
| Oct 14, 2025 | 74.00 | 74.00 | 72.90 | 73.50 | 73.50 | -1.47% | 5,333 |
| Oct 13, 2025 | 75.40 | 76.70 | 74.60 | 74.60 | 74.60 | -1.71% | 3,648 |
| Oct 10, 2025 | 76.70 | 77.90 | 75.80 | 75.90 | 75.90 | -0.26% | 12,095 |
| Oct 9, 2025 | 76.50 | 77.30 | 75.90 | 76.10 | 76.10 | -0.52% | 1,414 |
| Oct 8, 2025 | 76.80 | 77.00 | 76.30 | 76.50 | 76.50 | -0.52% | 2,262 |
| Oct 7, 2025 | 77.50 | 78.50 | 76.80 | 76.90 | 76.90 | -0.13% | 4,183 |
| Oct 6, 2025 | 78.50 | 78.60 | 75.80 | 77.00 | 77.00 | -1.16% | 6,071 |
| Oct 3, 2025 | 76.40 | 77.90 | 76.00 | 77.90 | 77.90 | 2.77% | 5,495 |
| Oct 2, 2025 | 75.20 | 76.80 | 75.10 | 75.80 | 75.80 | 1.34% | 4,850 |
| Oct 1, 2025 | 74.80 | 75.00 | 74.20 | 74.80 | 74.80 | 0.13% | 2,202 |
| Sep 30, 2025 | 73.70 | 74.70 | 73.70 | 74.70 | 74.70 | 0.81% | 3,631 |
| Sep 29, 2025 | 74.30 | 74.70 | 73.60 | 74.10 | 74.10 | - | 3,580 |
| Sep 26, 2025 | 73.80 | 74.40 | 73.40 | 74.10 | 74.10 | 0.68% | 3,088 |
| Sep 25, 2025 | 73.80 | 74.20 | 73.10 | 73.60 | 73.60 | -0.14% | 5,084 |
| Sep 24, 2025 | 73.90 | 73.90 | 72.90 | 73.70 | 73.70 | 0.14% | 3,335 |
| Sep 23, 2025 | 72.90 | 74.30 | 72.90 | 73.60 | 73.60 | 1.66% | 3,627 |
| Sep 22, 2025 | 74.80 | 74.80 | 72.30 | 72.40 | 72.40 | -2.82% | 6,880 |
| Sep 19, 2025 | 76.40 | 77.10 | 74.50 | 74.50 | 74.50 | -1.97% | 28,659 |
| Sep 18, 2025 | 77.10 | 78.20 | 75.20 | 76.00 | 76.00 | -2.69% | 9,002 |
| Sep 17, 2025 | 77.40 | 78.20 | 77.30 | 78.10 | 78.10 | 1.43% | 4,523 |
| Sep 16, 2025 | 78.50 | 78.50 | 77.00 | 77.00 | 77.00 | -1.79% | 3,429 |
| Sep 15, 2025 | 78.80 | 79.40 | 78.40 | 78.40 | 78.40 | -0.38% | 3,035 |
| Sep 12, 2025 | 79.10 | 80.60 | 78.70 | 78.70 | 78.70 | 0.51% | 9,596 |
| Sep 11, 2025 | 77.10 | 78.30 | 76.90 | 78.30 | 78.30 | 1.42% | 2,786 |
| Sep 10, 2025 | 77.70 | 78.30 | 77.10 | 77.20 | 77.20 | -1.03% | 3,556 |
| Sep 9, 2025 | 75.60 | 78.00 | 75.60 | 78.00 | 78.00 | 3.17% | 10,315 |
| Sep 8, 2025 | 75.80 | 76.00 | 75.20 | 75.60 | 75.60 | 0.27% | 2,180 |
| Sep 5, 2025 | 76.00 | 76.90 | 75.30 | 75.40 | 75.40 | -0.66% | 3,420 |
| Sep 4, 2025 | 76.10 | 77.00 | 75.70 | 75.90 | 75.90 | 0.26% | 3,199 |
| Sep 3, 2025 | 75.50 | 76.50 | 75.50 | 75.70 | 75.70 | 0.26% | 4,292 |
| Sep 2, 2025 | 77.20 | 77.40 | 75.20 | 75.50 | 75.50 | -1.95% | 3,653 |
| Sep 1, 2025 | 76.80 | 77.90 | 76.80 | 77.00 | 77.00 | -0.26% | 3,699 |
| Aug 29, 2025 | 77.40 | 78.10 | 76.80 | 77.20 | 77.20 | -0.77% | 4,342 |
| Aug 28, 2025 | 77.30 | 78.20 | 77.10 | 77.80 | 77.80 | 1.43% | 7,465 |
| Aug 27, 2025 | 76.30 | 77.90 | 76.30 | 76.70 | 76.70 | -2.17% | 5,017 |
| Aug 26, 2025 | 78.30 | 78.40 | 76.10 | 78.40 | 78.40 | -0.38% | 13,468 |
| Aug 25, 2025 | 79.40 | 79.40 | 78.40 | 78.70 | 78.70 | -0.88% | 3,388 |
| Aug 22, 2025 | 78.00 | 79.90 | 78.00 | 79.40 | 79.40 | 1.28% | 4,249 |
| Aug 21, 2025 | 79.30 | 79.30 | 77.90 | 78.40 | 78.40 | -1.01% | 2,478 |
| Aug 20, 2025 | 79.00 | 79.40 | 78.70 | 79.20 | 79.20 | -0.25% | 2,631 |
| Aug 19, 2025 | 77.40 | 79.60 | 77.40 | 79.40 | 79.40 | 2.45% | 4,344 |
| Aug 18, 2025 | 77.60 | 78.00 | 77.10 | 77.50 | 77.50 | -0.39% | 2,671 |
| Aug 15, 2025 | 77.50 | 78.10 | 77.40 | 77.80 | 77.80 | 0.52% | 2,061 |
| Aug 14, 2025 | 77.10 | 77.50 | 76.70 | 77.40 | 77.40 | 0.52% | 3,085 |
| Aug 13, 2025 | 77.60 | 78.00 | 76.90 | 77.00 | 77.00 | -0.90% | 2,779 |
| Aug 12, 2025 | 77.00 | 77.90 | 77.00 | 77.70 | 77.70 | 1.44% | 2,715 |
| Aug 11, 2025 | 77.10 | 77.10 | 76.40 | 76.60 | 76.60 | -0.52% | 2,056 |
| Aug 8, 2025 | 76.50 | 77.10 | 76.00 | 77.00 | 77.00 | 0.65% | 3,794 |
| Aug 7, 2025 | 75.00 | 76.70 | 74.80 | 76.50 | 76.50 | 2.00% | 4,950 |
| Aug 6, 2025 | 74.60 | 75.50 | 74.50 | 75.00 | 75.00 | 0.67% | 4,237 |
| Aug 5, 2025 | 74.10 | 74.70 | 73.80 | 74.50 | 74.50 | 1.09% | 2,082 |
| Aug 4, 2025 | 74.50 | 74.60 | 73.70 | 73.70 | 73.70 | -0.54% | 3,594 |
| Aug 1, 2025 | 75.70 | 75.70 | 73.80 | 74.10 | 74.10 | -2.37% | 5,262 |
| Jul 31, 2025 | 76.60 | 76.60 | 75.60 | 75.90 | 75.90 | -0.52% | 5,297 |
| Jul 30, 2025 | 76.40 | 76.90 | 76.10 | 76.30 | 76.30 | -0.13% | 2,828 |
| Jul 29, 2025 | 77.60 | 77.60 | 76.40 | 76.40 | 76.40 | -1.16% | 3,212 |
| Jul 28, 2025 | 78.80 | 79.40 | 76.90 | 77.30 | 77.30 | -0.13% | 3,912 |
| Jul 25, 2025 | 77.50 | 77.80 | 76.60 | 77.40 | 77.40 | -0.77% | 3,111 |
| Jul 24, 2025 | 79.70 | 79.80 | 78.00 | 78.00 | 78.00 | -1.64% | 3,686 |
| Jul 23, 2025 | 77.20 | 79.50 | 77.20 | 79.30 | 79.30 | 2.85% | 6,489 |
| Jul 22, 2025 | 77.20 | 77.40 | 76.70 | 77.10 | 77.10 | -0.52% | 4,569 |
| Jul 21, 2025 | 77.30 | 77.60 | 76.60 | 77.50 | 77.50 | 0.39% | 4,452 |
| Jul 18, 2025 | 77.80 | 77.80 | 76.70 | 77.20 | 77.20 | -0.26% | 3,699 |