Peugeot Invest Société anonyme (EPA:PEUG)
France
· Delayed Price · Currency is EUR 76.30
+1.20 (1.60%)
At close: Dec 5, 2025
EPA:PEUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 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 |