Other OTC - Delayed Quote USD

Publicis Groupe S.A. (PGPEF)

108.53 0.00 (0.00%)
At close: April 22 at 10:58 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 108.53 108.53 108.53 108.53 108.53 -
Apr 25, 2024 108.53 108.53 108.53 108.53 108.53 -
Apr 24, 2024 108.53 108.53 108.53 108.53 108.53 800
Apr 23, 2024 108.53 108.53 108.53 108.53 108.53 -
Apr 22, 2024 108.53 108.53 108.53 108.53 108.53 600
Apr 19, 2024 106.85 106.85 106.85 106.85 106.85 100
Apr 18, 2024 107.47 107.47 106.48 106.48 106.48 1,000
Apr 17, 2024 107.47 107.47 107.47 107.47 107.47 4,800
Apr 16, 2024 107.48 107.48 107.47 107.47 107.47 3,900
Apr 15, 2024 110.05 110.05 110.05 110.05 110.05 100
Apr 12, 2024 105.59 105.59 105.59 105.59 105.59 -
Apr 11, 2024 105.59 105.59 105.59 105.59 105.59 3,500
Apr 10, 2024 105.59 105.59 105.59 105.59 105.59 -
Apr 9, 2024 105.59 105.59 105.59 105.59 105.59 -
Apr 8, 2024 105.59 105.59 105.59 105.59 105.59 -
Apr 5, 2024 105.59 105.59 105.59 105.59 105.59 -
Apr 4, 2024 105.59 105.59 105.59 105.59 105.59 -
Apr 3, 2024 105.59 105.59 105.59 105.59 105.59 -
Apr 2, 2024 105.59 105.59 105.59 105.59 105.59 -
Apr 1, 2024 105.59 105.59 105.59 105.59 105.59 -
Mar 28, 2024 105.59 105.59 105.59 105.59 105.59 -
Mar 27, 2024 105.59 105.59 105.59 105.59 105.59 2,000
Mar 26, 2024 105.59 105.59 105.59 105.59 105.59 -
Mar 25, 2024 105.59 105.59 105.59 105.59 105.59 -
Mar 22, 2024 105.59 105.59 105.59 105.59 105.59 -
Mar 21, 2024 105.59 105.59 105.59 105.59 105.59 -
Mar 20, 2024 105.59 105.59 105.59 105.59 105.59 -
Mar 19, 2024 105.59 105.59 105.59 105.59 105.59 7,500
Mar 18, 2024 105.59 105.59 105.59 105.59 105.59 -
Mar 15, 2024 105.59 105.59 105.59 105.59 105.59 -
Mar 14, 2024 105.59 105.59 105.59 105.59 105.59 -
Mar 13, 2024 105.59 105.59 105.59 105.59 105.59 -
Mar 12, 2024 105.59 105.59 105.59 105.59 105.59 -
Mar 11, 2024 105.59 105.59 105.59 105.59 105.59 -
Mar 8, 2024 105.59 105.59 105.59 105.59 105.59 -
Mar 7, 2024 105.59 105.59 105.59 105.59 105.59 -
Mar 6, 2024 105.59 105.59 105.59 105.59 105.59 -
Mar 5, 2024 105.59 105.59 105.59 105.59 105.59 -
Mar 4, 2024 105.59 105.59 105.59 105.59 105.59 -
Mar 1, 2024 105.59 105.59 105.59 105.59 105.59 -
Feb 29, 2024 106.00 106.00 105.59 105.59 105.59 5,900
Feb 28, 2024 102.60 102.60 102.60 102.60 102.60 -
Feb 27, 2024 102.60 102.60 102.60 102.60 102.60 -
Feb 26, 2024 102.60 102.60 102.60 102.60 102.60 -
Feb 23, 2024 102.60 102.60 102.60 102.60 102.60 -
Feb 22, 2024 102.60 102.60 102.60 102.60 102.60 -
Feb 21, 2024 102.60 102.60 102.60 102.60 102.60 -
Feb 20, 2024 102.60 102.60 102.60 102.60 102.60 -
Feb 16, 2024 102.60 102.60 102.60 102.60 102.60 800
Feb 15, 2024 102.60 102.60 102.60 102.60 102.60 -
Feb 14, 2024 102.60 102.60 102.60 102.60 102.60 1,800
Feb 13, 2024 102.60 102.60 102.60 102.60 102.60 -
Feb 12, 2024 102.60 102.60 102.60 102.60 102.60 100
Feb 9, 2024 101.00 101.00 101.00 101.00 101.00 15,000
Feb 8, 2024 101.00 101.00 101.00 101.00 101.00 1,600
Feb 7, 2024 101.00 101.00 101.00 101.00 101.00 -
Feb 6, 2024 101.00 101.00 101.00 101.00 101.00 -
Feb 5, 2024 101.00 101.00 101.00 101.00 101.00 -
Feb 2, 2024 101.00 101.00 101.00 101.00 101.00 300
Feb 1, 2024 96.10 96.10 96.10 96.10 96.10 -
Jan 31, 2024 96.10 96.10 96.10 96.10 96.10 -
Jan 30, 2024 96.10 96.10 96.10 96.10 96.10 12,100
Jan 29, 2024 96.10 96.10 96.10 96.10 96.10 -
Jan 26, 2024 96.10 96.10 96.10 96.10 96.10 100
Jan 25, 2024 96.10 96.10 96.10 96.10 96.10 -
Jan 24, 2024 95.84 96.10 95.84 96.10 96.10 800
Jan 23, 2024 94.35 94.35 94.35 94.35 94.35 400
Jan 22, 2024 92.95 92.95 92.95 92.95 92.95 -
Jan 19, 2024 92.95 92.95 92.95 92.95 92.95 -
Jan 18, 2024 92.95 92.95 92.95 92.95 92.95 -
Jan 17, 2024 92.95 92.95 92.95 92.95 92.95 -
Jan 16, 2024 92.95 92.95 92.95 92.95 92.95 -
Jan 12, 2024 92.95 92.95 92.95 92.95 92.95 -
Jan 11, 2024 92.95 92.95 92.95 92.95 92.95 1,000
Jan 10, 2024 93.00 93.00 92.95 92.95 92.95 2,200
Jan 9, 2024 92.60 92.60 92.60 92.60 92.60 1,600
Jan 8, 2024 92.60 92.60 92.60 92.60 92.60 -
Jan 5, 2024 92.60 92.60 92.60 92.60 92.60 200
Jan 4, 2024 90.15 90.15 90.15 90.15 90.15 -
Jan 3, 2024 90.90 90.90 90.10 90.15 90.15 3,200
Jan 2, 2024 93.33 93.33 93.33 93.33 93.33 -
Dec 29, 2023 93.33 93.33 93.33 93.33 93.33 -
Dec 28, 2023 93.33 93.33 93.33 93.33 93.33 -
Dec 27, 2023 93.33 93.33 93.33 93.33 93.33 -
Dec 26, 2023 93.33 93.33 93.33 93.33 93.33 300
Dec 22, 2023 90.30 90.30 90.30 90.30 90.30 1,400
Dec 21, 2023 90.30 90.30 90.30 90.30 90.30 -
Dec 20, 2023 90.30 90.30 90.30 90.30 90.30 -
Dec 19, 2023 90.30 90.30 90.30 90.30 90.30 -
Dec 18, 2023 90.30 90.30 90.30 90.30 90.30 -
Dec 15, 2023 90.30 90.30 90.30 90.30 90.30 500
Dec 14, 2023 84.70 84.70 84.70 84.70 84.70 -
Dec 13, 2023 84.70 84.70 84.70 84.70 84.70 -
Dec 12, 2023 84.70 84.70 84.70 84.70 84.70 -
Dec 11, 2023 84.70 84.70 84.70 84.70 84.70 -
Dec 8, 2023 85.50 85.50 84.70 84.70 84.70 400
Dec 7, 2023 85.15 85.15 85.15 85.15 85.15 -
Dec 6, 2023 85.15 85.15 85.15 85.15 85.15 -
Dec 5, 2023 85.15 85.15 85.15 85.15 85.15 100
Dec 4, 2023 84.91 84.91 84.91 84.91 84.91 -
Dec 1, 2023 84.91 84.91 84.91 84.91 84.91 -
Nov 30, 2023 84.91 84.91 84.91 84.91 84.91 300
Nov 29, 2023 81.67 81.67 81.67 81.67 81.67 -
Nov 28, 2023 81.67 81.67 81.67 81.67 81.67 -
Nov 27, 2023 81.67 81.67 81.67 81.67 81.67 -
Nov 24, 2023 81.67 81.67 81.67 81.67 81.67 -
Nov 22, 2023 81.67 81.67 81.67 81.67 81.67 -
Nov 21, 2023 81.67 81.67 81.67 81.67 81.67 500
Nov 20, 2023 77.25 77.25 77.25 77.25 77.25 1,800
Nov 17, 2023 77.25 77.25 77.25 77.25 77.25 -
Nov 16, 2023 77.25 77.25 77.25 77.25 77.25 -
Nov 15, 2023 77.25 77.25 77.25 77.25 77.25 -
Nov 14, 2023 77.25 77.25 77.25 77.25 77.25 900
Nov 13, 2023 77.30 77.30 77.30 77.30 77.30 -
Nov 10, 2023 77.30 77.30 77.30 77.30 77.30 -
Nov 9, 2023 77.30 77.30 77.30 77.30 77.30 100
Nov 8, 2023 78.79 78.79 78.79 78.79 78.79 -
Nov 7, 2023 78.79 78.79 78.79 78.79 78.79 -
Nov 6, 2023 78.79 78.79 78.79 78.79 78.79 -
Nov 3, 2023 78.79 78.79 78.79 78.79 78.79 -
Nov 2, 2023 78.79 78.79 78.79 78.79 78.79 -
Nov 1, 2023 78.79 78.79 78.79 78.79 78.79 -
Oct 31, 2023 78.79 78.79 78.79 78.79 78.79 -
Oct 30, 2023 78.79 78.79 78.79 78.79 78.79 -
Oct 27, 2023 78.79 78.79 78.79 78.79 78.79 -
Oct 26, 2023 78.79 78.79 78.79 78.79 78.79 -
Oct 25, 2023 78.79 78.79 78.79 78.79 78.79 -
Oct 24, 2023 78.79 78.79 78.79 78.79 78.79 -
Oct 23, 2023 78.79 78.79 78.79 78.79 78.79 -
Oct 20, 2023 78.79 78.79 78.79 78.79 78.79 -
Oct 19, 2023 78.79 78.79 78.79 78.79 78.79 -
Oct 18, 2023 78.79 78.79 78.79 78.79 78.79 -
Oct 17, 2023 78.79 78.79 78.79 78.79 78.79 -
Oct 16, 2023 78.96 79.35 78.79 78.79 78.79 1,000
Oct 13, 2023 77.85 77.85 77.85 77.85 77.85 -
Oct 12, 2023 77.85 77.85 77.85 77.85 77.85 -
Oct 11, 2023 77.85 77.85 77.85 77.85 77.85 200
Oct 10, 2023 75.95 75.95 75.95 75.95 75.95 -
Oct 9, 2023 75.95 75.95 75.95 75.95 75.95 800
Oct 6, 2023 74.90 76.09 74.90 76.09 76.09 800
Oct 5, 2023 74.81 74.81 74.81 74.81 74.81 -
Oct 4, 2023 74.81 74.81 74.81 74.81 74.81 400
Oct 3, 2023 76.00 76.00 76.00 76.00 76.00 -
Oct 2, 2023 76.00 76.00 76.00 76.00 76.00 -
Sep 29, 2023 76.00 76.00 76.00 76.00 76.00 200
Sep 28, 2023 77.81 77.81 77.81 77.81 77.81 -
Sep 27, 2023 77.81 77.81 77.81 77.81 77.81 -
Sep 26, 2023 77.81 77.81 77.81 77.81 77.81 -
Sep 25, 2023 77.81 77.81 77.81 77.81 77.81 -
Sep 22, 2023 77.81 77.81 77.81 77.81 77.81 200
Sep 21, 2023 77.81 77.81 77.81 77.81 77.81 -
Sep 20, 2023 77.81 77.81 77.81 77.81 77.81 -
Sep 19, 2023 77.81 77.81 77.81 77.81 77.81 2,300
Sep 18, 2023 77.83 77.83 77.83 77.83 77.83 -
Sep 15, 2023 77.83 77.83 77.83 77.83 77.83 600
Sep 14, 2023 76.79 77.24 76.79 77.24 77.24 4,000
Sep 13, 2023 78.73 78.73 78.73 78.73 78.73 -
Sep 12, 2023 78.73 78.73 78.73 78.73 78.73 -
Sep 11, 2023 78.73 78.73 78.73 78.73 78.73 100
Sep 8, 2023 78.10 78.10 78.10 78.10 78.10 600
Sep 7, 2023 77.36 77.36 77.36 77.36 77.36 300
Sep 6, 2023 79.00 79.00 79.00 79.00 79.00 1,300
Sep 5, 2023 79.00 79.00 79.00 79.00 79.00 -
Sep 1, 2023 79.00 79.00 79.00 79.00 79.00 -
Aug 31, 2023 79.00 79.00 79.00 79.00 79.00 -
Aug 30, 2023 79.00 79.00 79.00 79.00 79.00 -
Aug 29, 2023 79.00 79.00 79.00 79.00 79.00 13,300
Aug 28, 2023 78.29 78.29 78.29 78.29 78.29 200
Aug 25, 2023 77.29 77.29 77.29 77.29 77.29 -
Aug 24, 2023 77.29 77.29 77.29 77.29 77.29 -
Aug 23, 2023 77.29 77.29 77.29 77.29 77.29 -
Aug 22, 2023 77.29 77.29 77.29 77.29 77.29 -
Aug 21, 2023 77.29 77.29 77.29 77.29 77.29 100
Aug 18, 2023 80.01 80.01 80.01 80.01 80.01 -
Aug 17, 2023 80.01 80.01 80.01 80.01 80.01 -
Aug 16, 2023 80.01 80.01 80.01 80.01 80.01 -
Aug 15, 2023 80.01 80.01 80.01 80.01 80.01 -
Aug 14, 2023 80.01 80.01 80.01 80.01 80.01 -
Aug 11, 2023 79.50 80.05 79.50 80.01 80.01 2,300
Aug 10, 2023 80.95 80.95 80.95 80.95 80.95 -
Aug 9, 2023 80.95 80.95 80.95 80.95 80.95 -
Aug 8, 2023 80.95 80.95 80.95 80.95 80.95 -
Aug 7, 2023 80.95 80.95 80.95 80.95 80.95 -
Aug 4, 2023 80.95 80.95 80.95 80.95 80.95 100
Aug 3, 2023 79.65 79.65 79.65 79.65 79.65 -
Aug 2, 2023 79.65 79.65 79.65 79.65 79.65 -
Aug 1, 2023 79.65 79.65 79.65 79.65 79.65 100
Jul 31, 2023 79.65 79.65 79.65 79.65 79.65 -
Jul 28, 2023 79.65 79.65 79.65 79.65 79.65 -
Jul 27, 2023 79.65 79.65 79.65 79.65 79.65 -
Jul 26, 2023 79.65 79.65 79.65 79.65 79.65 100
Jul 25, 2023 81.05 81.05 81.05 81.05 81.05 -
Jul 24, 2023 81.05 81.05 81.05 81.05 81.05 -
Jul 21, 2023 81.05 81.05 81.05 81.05 81.05 -
Jul 20, 2023 81.05 81.05 81.05 81.05 81.05 -
Jul 19, 2023 81.05 81.05 81.05 81.05 81.05 -
Jul 18, 2023 81.05 81.05 81.05 81.05 81.05 -
Jul 17, 2023 81.05 81.05 81.05 81.05 81.05 -
Jul 14, 2023 81.05 81.05 81.05 81.05 81.05 -
Jul 13, 2023 81.05 81.05 81.05 81.05 81.05 200
Jul 12, 2023 77.25 77.25 77.25 77.25 77.25 1,400
Jul 11, 2023 77.25 77.25 77.25 77.25 77.25 -
Jul 10, 2023 76.98 77.25 76.81 77.25 77.25 5,900
Jul 7, 2023 80.88 80.88 80.88 80.88 80.88 -
Jul 6, 2023 80.88 80.88 80.88 80.88 80.88 -
Jul 5, 2023 80.88 80.88 80.88 80.88 80.88 -
Jul 3, 2023 3.16 Dividend
Jul 3, 2023 80.88 80.88 80.88 80.88 80.88 -
Jun 30, 2023 80.88 80.88 80.88 80.88 77.72 100
Jun 29, 2023 80.88 80.88 80.88 80.88 77.72 -
Jun 28, 2023 80.88 80.88 80.88 80.88 77.72 -
Jun 27, 2023 80.88 80.88 80.88 80.88 77.72 -
Jun 26, 2023 80.88 80.88 80.88 80.88 77.72 -
Jun 23, 2023 80.88 80.88 80.88 80.88 77.72 -
Jun 22, 2023 80.88 80.88 80.88 80.88 77.72 -
Jun 21, 2023 80.88 80.88 80.88 80.88 77.72 -
Jun 20, 2023 80.88 80.88 80.88 80.88 77.72 -
Jun 16, 2023 80.88 80.88 80.88 80.88 77.72 -
Jun 15, 2023 80.70 80.88 80.70 80.88 77.72 300
Jun 14, 2023 79.65 79.65 79.65 79.65 76.53 -
Jun 13, 2023 79.73 79.73 79.65 79.65 76.53 1,100
Jun 12, 2023 78.45 78.45 78.45 78.45 75.38 -
Jun 9, 2023 78.45 78.45 78.45 78.45 75.38 -
Jun 8, 2023 78.45 78.45 78.45 78.45 75.38 100
Jun 7, 2023 75.25 75.25 75.25 75.25 72.31 -
Jun 6, 2023 75.25 75.25 75.25 75.25 72.31 -
Jun 5, 2023 75.25 75.25 75.25 75.25 72.31 -
Jun 2, 2023 75.25 75.25 75.25 75.25 72.31 -
Jun 1, 2023 75.25 75.25 75.25 75.25 72.31 -
May 31, 2023 75.25 75.25 75.25 75.25 72.31 -
May 30, 2023 75.25 75.25 75.25 75.25 72.31 -
May 26, 2023 75.35 75.35 75.25 75.25 72.31 200
May 25, 2023 76.22 76.22 76.22 76.22 73.24 -
May 24, 2023 76.22 76.22 76.22 76.22 73.24 -
May 23, 2023 76.22 76.22 76.22 76.22 73.24 -
May 22, 2023 76.22 76.22 76.22 76.22 73.24 -
May 19, 2023 76.22 76.22 76.22 76.22 73.24 -
May 18, 2023 76.22 76.22 76.22 76.22 73.24 -
May 17, 2023 76.22 76.22 76.22 76.22 73.24 -
May 16, 2023 76.22 76.22 76.22 76.22 73.24 -
May 15, 2023 76.22 76.22 76.22 76.22 73.24 -
May 12, 2023 76.22 76.22 76.22 76.22 73.24 1,700
May 11, 2023 77.11 77.11 77.11 77.11 74.09 -
May 10, 2023 77.11 77.11 77.11 77.11 74.09 -
May 9, 2023 77.11 77.11 77.11 77.11 74.09 3,600
May 8, 2023 84.00 84.00 84.00 84.00 80.71 -
May 5, 2023 84.00 84.00 84.00 84.00 80.71 -
May 4, 2023 84.00 84.00 84.00 84.00 80.71 -
May 3, 2023 84.00 84.00 84.00 84.00 80.71 -
May 2, 2023 84.00 84.00 84.00 84.00 80.71 -
May 1, 2023 84.00 84.00 84.00 84.00 80.71 -
Apr 28, 2023 84.00 84.00 84.00 84.00 80.71 -
Apr 27, 2023 84.00 84.00 84.00 84.00 80.71 -

Related Tickers

HCO.PA High Co. SA
3.1700
+6.38%
 
WPP WPP plc
50.94
+1.66%
 
OMC Omnicom Group Inc.
95.89
-0.85%
 
IPG The Interpublic Group of Companies, Inc.
31.47
+0.99%
 
WIMI WiMi Hologram Cloud Inc.
1.0200
+13.84%