Peugeot Invest Société anonyme (FRA:FFP)
Germany
· Delayed Price · Currency is EUR 75.60
+2.40 (3.28%)
At close: Dec 5, 2025
FRA:FFP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 74.30 | 75.60 | 74.30 | 75.60 | 75.60 | 3.28% | - |
| Dec 4, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 0.14% | - |
| Dec 3, 2025 | 71.70 | 73.10 | 71.70 | 73.10 | 73.10 | 2.09% | - |
| Dec 2, 2025 | 72.00 | 72.00 | 71.60 | 71.60 | 71.60 | -0.83% | - |
| Dec 1, 2025 | 72.40 | 72.40 | 72.20 | 72.20 | 72.20 | -0.96% | - |
| Nov 28, 2025 | 72.00 | 72.90 | 72.00 | 72.90 | 72.90 | 0.97% | - |
| Nov 27, 2025 | 71.50 | 72.20 | 71.50 | 72.20 | 72.20 | 0.56% | - |
| Nov 26, 2025 | 71.30 | 71.80 | 71.30 | 71.80 | 71.80 | 0.98% | - |
| Nov 25, 2025 | 70.40 | 71.10 | 70.40 | 71.10 | 71.10 | 0.99% | - |
| Nov 24, 2025 | 70.80 | 70.80 | 70.40 | 70.40 | 70.40 | -0.14% | - |
| Nov 21, 2025 | 68.90 | 70.50 | 68.90 | 70.50 | 70.50 | 0.71% | - |
| Nov 20, 2025 | 71.10 | 71.10 | 70.00 | 70.00 | 70.00 | -0.71% | - |
| Nov 19, 2025 | 70.40 | 70.50 | 70.40 | 70.50 | 70.50 | -0.28% | - |
| Nov 18, 2025 | 70.20 | 70.70 | 70.20 | 70.70 | 70.70 | -1.12% | - |
| Nov 17, 2025 | 71.20 | 71.50 | 71.20 | 71.50 | 71.50 | -0.14% | - |
| Nov 14, 2025 | 72.00 | 72.00 | 71.60 | 71.60 | 71.60 | -1.10% | - |
| Nov 13, 2025 | 71.90 | 72.40 | 71.90 | 72.40 | 72.40 | 0.56% | - |
| Nov 12, 2025 | 71.00 | 72.10 | 71.00 | 72.00 | 72.00 | 1.55% | 50 |
| Nov 11, 2025 | 70.20 | 70.90 | 70.20 | 70.90 | 70.90 | 1.14% | - |
| Nov 10, 2025 | 70.20 | 70.20 | 70.10 | 70.10 | 70.10 | 0.86% | - |
| Nov 7, 2025 | 70.40 | 70.40 | 69.50 | 69.50 | 69.50 | -1.42% | - |
| Nov 6, 2025 | 70.70 | 70.70 | 70.50 | 70.50 | 70.50 | -0.14% | - |
| Nov 5, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | -0.70% | - |
| Nov 4, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | -1.39% | - |
| Nov 3, 2025 | 72.70 | 72.70 | 72.10 | 72.10 | 72.10 | -1.10% | - |
| Oct 31, 2025 | 72.20 | 72.90 | 72.20 | 72.90 | 72.90 | 0.41% | - |
| Oct 30, 2025 | 74.20 | 74.20 | 72.60 | 72.60 | 72.60 | -2.42% | - |
| Oct 29, 2025 | 74.50 | 74.50 | 74.40 | 74.40 | 74.40 | -0.53% | - |
| Oct 28, 2025 | 74.70 | 74.80 | 74.70 | 74.80 | 74.80 | -0.40% | - |
| Oct 27, 2025 | 75.70 | 75.70 | 75.10 | 75.10 | 75.10 | -0.53% | - |
| Oct 24, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.13% | - |
| Oct 23, 2025 | 74.60 | 75.40 | 74.60 | 75.40 | 75.40 | 0.80% | - |
| Oct 22, 2025 | 74.00 | 74.80 | 74.00 | 74.80 | 74.80 | 0.40% | - |
| Oct 21, 2025 | 73.90 | 74.50 | 73.90 | 74.50 | 74.50 | 0.68% | - |
| Oct 20, 2025 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 1.79% | - |
| Oct 17, 2025 | 72.10 | 72.70 | 72.10 | 72.70 | 72.70 | -0.41% | - |
| Oct 16, 2025 | 72.60 | 73.00 | 72.60 | 73.00 | 73.00 | 0.14% | - |
| Oct 15, 2025 | 73.80 | 73.80 | 72.90 | 72.90 | 72.90 | 0.14% | - |
| Oct 14, 2025 | 73.20 | 73.20 | 72.80 | 72.80 | 72.80 | -1.49% | - |
| Oct 13, 2025 | 75.40 | 75.40 | 73.90 | 73.90 | 73.90 | -1.73% | - |
| Oct 10, 2025 | 75.30 | 76.60 | 75.20 | 75.20 | 75.20 | -0.27% | - |
| Oct 9, 2025 | 75.60 | 75.60 | 75.40 | 75.40 | 75.40 | -0.53% | - |
| Oct 8, 2025 | 76.00 | 76.00 | 75.80 | 75.80 | 75.80 | -0.52% | - |
| Oct 7, 2025 | 76.00 | 76.20 | 76.00 | 76.20 | 76.20 | -0.13% | - |
| Oct 6, 2025 | 77.00 | 77.00 | 76.30 | 76.30 | 76.30 | -1.17% | - |
| Oct 3, 2025 | 75.00 | 77.20 | 75.00 | 77.20 | 77.20 | 2.80% | - |
| Oct 2, 2025 | 74.40 | 75.10 | 74.40 | 75.10 | 75.10 | 1.35% | - |
| Oct 1, 2025 | 73.70 | 74.10 | 73.70 | 74.10 | 74.10 | 0.14% | - |
| Sep 30, 2025 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 0.82% | - |
| Sep 29, 2025 | 73.50 | 73.50 | 73.40 | 73.40 | 73.40 | - | - |
| Sep 26, 2025 | 72.90 | 73.40 | 72.90 | 73.40 | 73.40 | 0.69% | - |
| Sep 25, 2025 | 72.80 | 72.90 | 72.80 | 72.90 | 72.90 | 0.41% | - |
| Sep 24, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | -0.41% | - |
| Sep 23, 2025 | 70.40 | 72.90 | 70.40 | 72.90 | 72.90 | 1.67% | - |
| Sep 22, 2025 | 73.60 | 73.60 | 71.70 | 71.70 | 71.70 | -2.85% | - |
| Sep 19, 2025 | 75.00 | 75.00 | 73.80 | 73.80 | 73.80 | -1.99% | - |
| Sep 18, 2025 | 77.30 | 77.30 | 75.30 | 75.30 | 75.30 | -1.31% | - |
| Sep 17, 2025 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - | - |
| Sep 16, 2025 | 77.80 | 77.80 | 76.30 | 76.30 | 76.30 | -1.80% | - |
| Sep 15, 2025 | 78.00 | 78.00 | 77.70 | 77.70 | 77.70 | -0.38% | - |
| Sep 12, 2025 | 77.50 | 78.00 | 77.50 | 78.00 | 78.00 | 0.52% | - |
| Sep 11, 2025 | 76.10 | 77.60 | 76.10 | 77.60 | 77.60 | 0.39% | - |
| Sep 10, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - | - |
| Sep 9, 2025 | 74.50 | 77.30 | 74.50 | 77.30 | 77.30 | 3.20% | - |
| Sep 8, 2025 | 74.80 | 74.90 | 74.80 | 74.90 | 74.90 | -0.40% | - |
| Sep 5, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - | - |
| Sep 4, 2025 | 74.90 | 75.20 | 74.90 | 75.20 | 75.20 | 0.27% | - |
| Sep 3, 2025 | 74.90 | 75.00 | 74.90 | 75.00 | 75.00 | 0.27% | - |
| Sep 2, 2025 | 75.90 | 75.90 | 74.80 | 74.80 | 74.80 | -1.97% | - |
| Sep 1, 2025 | 76.40 | 76.40 | 76.30 | 76.30 | 76.30 | -0.26% | - |
| Aug 29, 2025 | 76.80 | 76.80 | 76.50 | 76.50 | 76.50 | -0.78% | - |
| Aug 28, 2025 | 75.80 | 77.10 | 75.80 | 77.10 | 77.10 | 1.45% | - |
| Aug 27, 2025 | 77.60 | 77.60 | 76.00 | 76.00 | 76.00 | -2.19% | - |
| Aug 26, 2025 | 77.50 | 77.70 | 77.50 | 77.70 | 77.70 | -0.38% | - |
| Aug 25, 2025 | 78.30 | 78.30 | 78.00 | 78.00 | 78.00 | -0.89% | - |
| Aug 22, 2025 | 77.20 | 78.70 | 77.20 | 78.70 | 78.70 | 1.29% | - |
| Aug 21, 2025 | 78.10 | 78.10 | 77.70 | 77.70 | 77.70 | -1.02% | - |
| Aug 20, 2025 | 78.10 | 78.50 | 78.10 | 78.50 | 78.50 | -0.25% | - |
| Aug 19, 2025 | 76.60 | 78.70 | 76.60 | 78.70 | 78.70 | 2.47% | - |
| Aug 18, 2025 | 76.90 | 76.90 | 76.80 | 76.80 | 76.80 | -0.39% | - |
| Aug 15, 2025 | 76.80 | 77.10 | 76.80 | 77.10 | 77.10 | 0.52% | - |
| Aug 14, 2025 | 75.90 | 76.70 | 75.90 | 76.70 | 76.70 | 0.52% | - |
| Aug 13, 2025 | 77.00 | 77.00 | 76.30 | 76.30 | 76.30 | -0.91% | - |
| Aug 12, 2025 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | 1.45% | - |
| Aug 11, 2025 | 76.40 | 76.40 | 75.90 | 75.90 | 75.90 | -0.52% | - |
| Aug 8, 2025 | 75.50 | 76.30 | 75.50 | 76.30 | 76.30 | 0.66% | - |
| Aug 7, 2025 | 74.40 | 75.80 | 74.40 | 75.80 | 75.80 | 2.02% | - |
| Aug 6, 2025 | 74.00 | 74.30 | 74.00 | 74.30 | 74.30 | 0.68% | - |
| Aug 5, 2025 | 73.00 | 73.80 | 73.00 | 73.80 | 73.80 | 1.10% | - |
| Aug 4, 2025 | 73.80 | 73.80 | 73.00 | 73.00 | 73.00 | -2.01% | - |
| Aug 1, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.93% | - |
| Jul 31, 2025 | 75.90 | 75.90 | 75.20 | 75.20 | 75.20 | -0.53% | - |
| Jul 30, 2025 | 75.50 | 75.60 | 75.50 | 75.60 | 75.60 | -0.13% | - |
| Jul 29, 2025 | 76.90 | 76.90 | 75.70 | 75.70 | 75.70 | -1.17% | - |
| Jul 28, 2025 | 77.50 | 77.50 | 76.60 | 76.60 | 76.60 | -0.13% | - |
| Jul 25, 2025 | 77.00 | 77.00 | 76.70 | 76.70 | 76.70 | -0.78% | - |
| Jul 24, 2025 | 79.30 | 79.30 | 77.30 | 77.30 | 77.30 | -1.65% | - |
| Jul 23, 2025 | 77.00 | 78.60 | 77.00 | 78.60 | 78.60 | 2.88% | - |
| Jul 22, 2025 | 76.10 | 76.40 | 76.10 | 76.40 | 76.40 | -0.52% | - |
| Jul 21, 2025 | 76.00 | 76.80 | 76.00 | 76.80 | 76.80 | - | - |