Peugeot Invest Société anonyme (EPA:PEUG)
France
· Delayed Price · Currency is EUR 64.50
+0.30 (0.47%)
Apr 28, 2026, 5:35 PM CET
EPA:PEUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 64.40 | 64.80 | 64.10 | 64.80 | - | 0.93% | 918 |
| Apr 27, 2026 | 64.20 | 64.90 | 63.60 | 64.20 | 64.20 | 0.16% | 4,072 |
| Apr 24, 2026 | 64.50 | 64.70 | 63.50 | 64.10 | 64.10 | -0.93% | 5,565 |
| Apr 23, 2026 | 65.50 | 65.70 | 64.30 | 64.70 | 64.70 | -0.92% | 3,321 |
| Apr 22, 2026 | 65.80 | 66.00 | 65.00 | 65.30 | 65.30 | -0.76% | 4,358 |
| Apr 21, 2026 | 66.70 | 67.40 | 65.30 | 65.80 | 65.80 | -0.90% | 4,455 |
| Apr 20, 2026 | 67.40 | 67.60 | 66.30 | 66.40 | 66.40 | -2.78% | 3,465 |
| Apr 17, 2026 | 65.80 | 68.30 | 65.80 | 68.30 | 68.30 | 3.96% | 11,432 |
| Apr 16, 2026 | 65.00 | 67.30 | 65.00 | 65.70 | 65.70 | 1.08% | 11,906 |
| Apr 15, 2026 | 65.10 | 65.40 | 64.70 | 65.00 | 65.00 | -0.15% | 3,296 |
| Apr 14, 2026 | 64.60 | 65.70 | 64.60 | 65.10 | 65.10 | 0.62% | 8,103 |
| Apr 13, 2026 | 65.00 | 65.00 | 64.00 | 64.70 | 64.70 | -1.22% | 3,200 |
| Apr 10, 2026 | 64.00 | 66.00 | 63.90 | 65.50 | 65.50 | 2.02% | 3,392 |
| Apr 9, 2026 | 64.60 | 65.10 | 63.60 | 64.20 | 64.20 | -1.83% | 4,872 |
| Apr 8, 2026 | 64.80 | 66.60 | 64.80 | 65.40 | 65.40 | 3.48% | 9,362 |
| Apr 7, 2026 | 64.40 | 64.50 | 62.50 | 63.20 | 63.20 | -0.78% | 5,838 |
| Apr 2, 2026 | 63.30 | 64.40 | 62.80 | 63.70 | 63.70 | 0.31% | 3,491 |
| Apr 1, 2026 | 62.90 | 63.80 | 62.80 | 63.50 | 63.50 | 3.08% | 4,839 |
| Mar 31, 2026 | 61.80 | 62.50 | 61.30 | 61.60 | 61.60 | 0.16% | 3,210 |
| Mar 30, 2026 | 61.70 | 61.90 | 60.70 | 61.50 | 61.50 | -0.32% | 6,180 |
| Mar 27, 2026 | 62.40 | 62.70 | 61.00 | 61.70 | 61.70 | -0.48% | 14,781 |
| Mar 26, 2026 | 61.10 | 62.80 | 60.40 | 62.00 | 62.00 | 1.64% | 6,787 |
| Mar 25, 2026 | 61.10 | 62.10 | 60.70 | 61.00 | 61.00 | 0.66% | 4,133 |
| Mar 24, 2026 | 61.30 | 61.40 | 60.40 | 60.60 | 60.60 | -1.14% | 4,780 |
| Mar 23, 2026 | 60.60 | 62.50 | 59.50 | 61.30 | 61.30 | 0.33% | 8,906 |
| Mar 20, 2026 | 61.20 | 61.80 | 60.90 | 61.10 | 61.10 | -0.16% | 4,687 |
| Mar 19, 2026 | 62.50 | 62.50 | 61.20 | 61.20 | 61.20 | -3.32% | 7,150 |
| Mar 18, 2026 | 63.20 | 63.70 | 62.40 | 63.30 | 63.30 | 0.32% | 2,905 |
| Mar 17, 2026 | 62.70 | 63.60 | 62.60 | 63.10 | 63.10 | - | 2,335 |
| Mar 16, 2026 | 63.40 | 64.20 | 62.60 | 63.10 | 63.10 | -0.63% | 4,048 |
| Mar 13, 2026 | 64.50 | 64.50 | 63.20 | 63.50 | 63.50 | -1.85% | 5,045 |
| Mar 12, 2026 | 65.40 | 65.50 | 63.90 | 64.70 | 64.70 | -1.07% | 5,770 |
| Mar 11, 2026 | 66.60 | 66.60 | 65.40 | 65.40 | 65.40 | -1.95% | 5,009 |
| Mar 10, 2026 | 66.70 | 67.80 | 66.70 | 66.70 | 66.70 | 1.21% | 4,888 |
| Mar 9, 2026 | 66.40 | 66.80 | 65.30 | 65.90 | 65.90 | -2.37% | 7,000 |
| Mar 6, 2026 | 68.90 | 68.90 | 66.70 | 67.50 | 67.50 | -0.15% | 4,696 |
| Mar 5, 2026 | 68.10 | 68.80 | 67.60 | 67.60 | 67.60 | -1.02% | 4,584 |
| Mar 4, 2026 | 69.20 | 69.20 | 67.90 | 68.30 | 68.30 | 0.44% | 3,299 |
| Mar 3, 2026 | 69.50 | 69.50 | 67.90 | 68.00 | 68.00 | -2.86% | 14,000 |
| Mar 2, 2026 | 70.90 | 71.10 | 69.90 | 70.00 | 70.00 | -4.11% | 7,616 |
| Feb 27, 2026 | 72.40 | 73.00 | 72.10 | 73.00 | 73.00 | 0.55% | 7,414 |
| Feb 26, 2026 | 72.30 | 72.60 | 71.20 | 72.60 | 72.60 | 0.41% | 3,139 |
| Feb 25, 2026 | 72.00 | 72.40 | 71.20 | 72.30 | 72.30 | 0.70% | 3,439 |
| Feb 24, 2026 | 70.90 | 71.80 | 70.70 | 71.80 | 71.80 | 1.56% | 4,882 |
| Feb 23, 2026 | 71.40 | 72.00 | 70.70 | 70.70 | 70.70 | -1.81% | 3,621 |
| Feb 20, 2026 | 71.00 | 72.00 | 70.30 | 72.00 | 72.00 | 1.55% | 6,014 |
| Feb 19, 2026 | 70.40 | 71.30 | 70.00 | 70.90 | 70.90 | 0.28% | 4,440 |
| Feb 18, 2026 | 69.10 | 70.70 | 69.10 | 70.70 | 70.70 | 1.14% | 5,679 |
| Feb 17, 2026 | 69.00 | 69.90 | 68.00 | 69.90 | 69.90 | 1.45% | 16,994 |
| Feb 16, 2026 | 71.80 | 71.80 | 68.50 | 68.90 | 68.90 | -4.04% | 7,319 |
| Feb 13, 2026 | 71.60 | 72.30 | 71.50 | 71.80 | 71.80 | 0.28% | 7,450 |
| Feb 12, 2026 | 70.10 | 72.20 | 70.10 | 71.60 | 71.60 | 1.56% | 7,723 |
| Feb 11, 2026 | 71.20 | 71.40 | 70.10 | 70.50 | 70.50 | -1.26% | 4,261 |
| Feb 10, 2026 | 69.40 | 71.40 | 69.40 | 71.40 | 71.40 | 3.33% | 4,230 |
| Feb 9, 2026 | 69.10 | 69.50 | 68.20 | 69.10 | 69.10 | -0.58% | 7,052 |
| Feb 6, 2026 | 73.70 | 73.70 | 67.40 | 69.50 | 69.50 | -6.84% | 25,420 |
| Feb 5, 2026 | 75.80 | 75.80 | 74.40 | 74.60 | 74.60 | -1.45% | 5,235 |
| Feb 4, 2026 | 73.60 | 76.00 | 73.40 | 75.70 | 75.70 | 2.85% | 7,699 |
| Feb 3, 2026 | 73.70 | 73.70 | 73.20 | 73.60 | 73.60 | - | 3,240 |
| Feb 2, 2026 | 73.10 | 73.90 | 72.70 | 73.60 | 73.60 | 0.96% | 3,781 |
| Jan 30, 2026 | 72.80 | 73.20 | 72.60 | 72.90 | 72.90 | 0.41% | 2,062 |
| Jan 29, 2026 | 73.40 | 73.50 | 72.60 | 72.60 | 72.60 | -1.22% | 2,619 |
| Jan 28, 2026 | 73.30 | 73.60 | 73.10 | 73.50 | 73.50 | - | 1,157 |
| Jan 27, 2026 | 73.80 | 73.80 | 72.90 | 73.50 | 73.50 | - | 4,003 |
| Jan 26, 2026 | 74.80 | 75.00 | 73.40 | 73.50 | 73.50 | -2.26% | 2,741 |
| Jan 23, 2026 | 75.90 | 75.90 | 74.20 | 75.20 | 75.20 | -0.92% | 3,709 |
| Jan 22, 2026 | 76.20 | 77.40 | 75.80 | 75.90 | 75.90 | -0.39% | 5,885 |
| Jan 21, 2026 | 75.80 | 76.40 | 75.00 | 76.20 | 76.20 | 1.06% | 2,169 |
| Jan 20, 2026 | 76.00 | 76.00 | 74.80 | 75.40 | 75.40 | -1.05% | 2,873 |
| Jan 19, 2026 | 76.60 | 76.70 | 75.80 | 76.20 | 76.20 | -1.30% | 2,647 |
| Jan 16, 2026 | 78.60 | 78.70 | 77.20 | 77.20 | 77.20 | -2.28% | 2,553 |
| Jan 15, 2026 | 78.40 | 79.00 | 77.70 | 79.00 | 79.00 | 0.89% | 2,807 |
| Jan 14, 2026 | 77.30 | 78.30 | 76.70 | 78.30 | 78.30 | 1.69% | 3,800 |
| Jan 13, 2026 | 77.60 | 78.00 | 76.40 | 77.00 | 77.00 | 0.26% | 2,377 |
| Jan 12, 2026 | 77.90 | 77.90 | 76.10 | 76.80 | 76.80 | -1.41% | 2,596 |
| Jan 9, 2026 | 76.60 | 78.00 | 76.50 | 77.90 | 77.90 | 1.56% | 3,831 |
| Jan 8, 2026 | 77.20 | 77.20 | 76.20 | 76.70 | 76.70 | -0.52% | 2,969 |
| Jan 7, 2026 | 76.50 | 78.00 | 76.50 | 77.10 | 77.10 | 0.78% | 5,028 |
| Jan 6, 2026 | 76.50 | 76.90 | 76.00 | 76.50 | 76.50 | -0.26% | 2,923 |
| Jan 5, 2026 | 75.70 | 76.70 | 75.40 | 76.70 | 76.70 | 1.46% | 5,284 |
| Jan 2, 2026 | 76.00 | 76.50 | 75.60 | 75.60 | 75.60 | -0.26% | 1,180 |
| Dec 31, 2025 | 76.00 | 76.30 | 75.80 | 75.80 | 75.80 | -0.26% | 1,036 |
| Dec 30, 2025 | 76.50 | 76.50 | 75.80 | 76.00 | 76.00 | - | 1,825 |
| Dec 29, 2025 | 75.00 | 76.40 | 75.00 | 76.00 | 76.00 | 1.20% | 3,570 |
| Dec 24, 2025 | 74.90 | 75.50 | 74.80 | 75.10 | 75.10 | 0.27% | 1,156 |
| Dec 23, 2025 | 74.60 | 75.10 | 74.10 | 74.90 | 74.90 | -0.27% | 1,990 |
| Dec 22, 2025 | 75.60 | 76.00 | 74.50 | 75.10 | 75.10 | -0.79% | 8,259 |
| Dec 19, 2025 | 78.20 | 78.20 | 75.70 | 75.70 | 75.70 | -3.32% | 4,451 |
| Dec 18, 2025 | 75.70 | 78.50 | 75.70 | 78.30 | 78.30 | 3.16% | 7,314 |
| Dec 17, 2025 | 74.90 | 75.90 | 74.10 | 75.90 | 75.90 | 0.80% | 2,293 |
| Dec 16, 2025 | 75.20 | 75.50 | 74.60 | 75.30 | 75.30 | 0.40% | 1,671 |
| Dec 15, 2025 | 75.60 | 75.80 | 74.90 | 75.00 | 75.00 | -0.79% | 2,775 |
| Dec 12, 2025 | 74.90 | 76.50 | 74.90 | 75.60 | 75.60 | 1.07% | 3,154 |
| Dec 11, 2025 | 74.60 | 74.80 | 73.80 | 74.80 | 74.80 | 0.40% | 3,412 |
| Dec 10, 2025 | 74.90 | 75.00 | 74.10 | 74.50 | 74.50 | -0.67% | 2,265 |
| Dec 9, 2025 | 76.40 | 76.40 | 74.50 | 75.00 | 75.00 | -1.83% | 1,952 |
| Dec 8, 2025 | 76.50 | 77.50 | 76.20 | 76.40 | 76.40 | 0.13% | 4,841 |
| Dec 5, 2025 | 75.40 | 77.00 | 75.40 | 76.30 | 76.30 | 1.60% | 4,510 |
| 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% | 9,689 |