U.S. Markets closed

Publicis Groupe S.A. (PGPEF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
36.64+1.22 (+3.44%)
At close: 9:30AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 202036.6436.6436.6436.6436.642,500
Oct 19, 202035.4235.4235.4235.4235.42-
Oct 16, 202035.4235.4235.4235.4235.42100
Oct 15, 202035.4235.4235.4235.4235.422,000
Oct 14, 202036.2736.2736.2736.2736.271,400
Oct 13, 202032.6332.6332.6332.6332.63-
Oct 12, 202032.6332.6332.6332.6332.63-
Oct 09, 202032.6332.6332.6332.6332.63-
Oct 08, 202032.6332.6332.6332.6332.63-
Oct 07, 202032.6332.6332.6332.6332.63-
Oct 06, 202032.6332.6332.6332.6332.63-
Oct 05, 202032.9932.9932.6332.6332.63800
Oct 02, 202033.8533.8533.8533.8533.85-
Oct 01, 202033.8533.8533.8533.8533.85-
Sep 30, 202033.8533.8533.8533.8533.85-
Sep 29, 202033.8533.8533.8533.8533.85-
Sep 28, 202033.8533.8533.8533.8533.85-
Sep 25, 202033.8533.8533.8533.8533.85-
Sep 24, 202033.8533.8533.8533.8533.85-
Sep 23, 202033.8533.8533.8533.8533.85-
Sep 22, 202033.8533.8533.8533.8533.85-
Sep 21, 202033.8533.8533.8533.8533.85700
Sep 18, 202033.8533.8533.8533.8533.85-
Sep 17, 202033.8533.8533.8533.8533.85-
Sep 16, 202033.8533.8533.8533.8533.85-
Sep 15, 202033.8533.8533.8533.8533.85-
Sep 14, 202033.8533.8533.8533.8533.854,400
Sep 11, 202034.5934.5934.5934.5934.59-
Sep 10, 202034.5934.5934.5934.5934.591,800
Sep 09, 202034.8734.8734.5934.5934.59400
Sep 08, 202034.5634.5634.5634.5634.56500
Sep 07, 20201.361 Dividend
Sep 04, 202035.6035.6035.2935.2933.931,700
Sep 04, 20201.15 Dividend
Sep 03, 202036.0036.0036.0036.0033.512,800
Sep 02, 202033.7033.7033.7033.7031.3731,000
Sep 01, 202033.7033.7033.6033.7031.373,600
Aug 31, 202035.4935.4935.4935.4933.033,600
Aug 28, 202035.6535.6535.6535.6533.18-
Aug 27, 202035.6535.6535.6535.6533.18-
Aug 26, 202035.6535.6535.6535.6533.181,400
Aug 25, 202034.5734.5734.5734.5732.18-
Aug 24, 202034.6134.6134.5734.5732.183,400
Aug 21, 202033.7033.7033.7033.7031.37-
Aug 20, 202033.7033.7033.7033.7031.37-
Aug 19, 202033.7033.7033.7033.7031.373,800
Aug 18, 202034.1634.3434.1634.3431.965,000
Aug 17, 202036.1836.1836.1836.1833.67-
Aug 14, 202036.1836.1836.1836.1833.67-
Aug 13, 202036.1836.1836.1836.1833.67-
Aug 12, 202036.1836.1836.1836.1833.67-
Aug 11, 202036.5636.5636.1836.1833.67800
Aug 10, 202034.4034.4034.4034.4032.02-
Aug 07, 202034.4034.4034.4034.4032.02-
Aug 06, 202034.4034.4034.4034.4032.02-
Aug 05, 202035.0035.0034.4034.4032.022,300
Aug 04, 202033.9833.9833.9833.9831.631,300
Aug 03, 202031.8531.8531.8531.8529.64-
Jul 31, 202031.9031.9031.8531.8529.645,300
Jul 30, 202034.0734.0734.0734.0731.71-
Jul 29, 202034.0734.0734.0734.0731.71-
Jul 28, 202034.0734.0734.0734.0731.71-
Jul 27, 202034.0734.0734.0734.0731.71200
Jul 24, 202030.9230.9230.9230.9228.78-
Jul 23, 202030.9230.9230.9230.9228.78-
Jul 22, 202031.3831.3830.9230.9228.78300
Jul 21, 202032.4532.4532.4532.4530.20-
Jul 20, 202032.4532.4532.4532.4530.20-
Jul 17, 202032.4532.4532.4532.4530.20-
Jul 16, 202032.4532.4532.4532.4530.20400
Jul 15, 202031.6031.6031.6031.6029.41200
Jul 14, 202030.4430.4430.4430.4428.33900
Jul 13, 202030.3930.3930.3930.3928.28400
Jul 10, 202032.4332.4332.4332.4330.18-
Jul 09, 202032.4332.4332.4332.4330.18-
Jul 08, 202032.4332.4332.4332.4330.18-
Jul 07, 202032.4332.4332.4332.4330.18-
Jul 06, 202032.6332.6332.4332.4330.18800
Jul 02, 202032.1232.1232.1232.1229.895,800
Jul 01, 202032.5532.5532.5532.5530.291,900
Jun 30, 202032.5532.5532.5532.5530.29-
Jun 29, 202032.5532.5532.5532.5530.29-
Jun 26, 202032.5532.5532.5532.5530.29-
Jun 25, 202032.5532.5532.5532.5530.29-
Jun 24, 202032.5532.5532.5532.5530.29-
Jun 23, 202032.5532.5532.5532.5530.29-
Jun 22, 202032.5532.5532.5532.5530.29-
Jun 19, 202032.5532.5532.5532.5530.29-
Jun 18, 202032.5532.5532.5532.5530.29-
Jun 17, 202032.5532.5532.5532.5530.29-
Jun 17, 20202.3 Dividend
Jun 16, 202032.5532.5532.5532.5528.15-
Jun 15, 202032.5532.5532.5532.5528.15100
Jun 12, 202032.5532.5532.5532.5528.15-
Jun 11, 202032.5532.5532.5532.5528.15100
Jun 10, 202034.2634.4234.2634.4229.77900
Jun 09, 202035.7735.7735.7735.7730.94400
Jun 08, 202036.8137.0136.2936.2931.391,700
Jun 05, 202035.0035.0035.0035.0030.27-
Jun 04, 202034.9535.0034.9535.0030.273,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...