Other OTC - Delayed Quote • USD
Publicis Groupe S.A. (PUBGY)
At close: April 26 at 3:46 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 27.95 | 28.10 | 27.89 | 27.92 | 27.92 | 44,300 |
Apr 25, 2024 | 27.39 | 27.58 | 27.20 | 27.56 | 27.56 | 83,400 |
Apr 24, 2024 | 28.01 | 28.21 | 27.97 | 28.14 | 28.14 | 27,200 |
Apr 23, 2024 | 28.02 | 28.09 | 27.79 | 28.01 | 28.01 | 359,100 |
Apr 22, 2024 | 27.28 | 27.37 | 26.98 | 27.18 | 27.18 | 411,500 |
Apr 19, 2024 | 26.80 | 26.88 | 26.47 | 26.48 | 26.48 | 230,000 |
Apr 18, 2024 | 26.96 | 27.06 | 26.75 | 26.76 | 26.76 | 2,016,200 |
Apr 17, 2024 | 27.13 | 27.20 | 26.89 | 26.96 | 26.96 | 85,600 |
Apr 16, 2024 | 26.90 | 27.00 | 26.72 | 26.85 | 26.85 | 806,200 |
Apr 15, 2024 | 27.58 | 27.58 | 27.02 | 27.06 | 27.06 | 94,000 |
Apr 12, 2024 | 27.71 | 27.78 | 27.37 | 27.39 | 27.39 | 115,400 |
Apr 11, 2024 | 27.65 | 27.97 | 27.51 | 27.96 | 27.96 | 24,500 |
Apr 10, 2024 | 27.00 | 27.15 | 26.81 | 26.97 | 26.97 | 33,300 |
Apr 9, 2024 | 27.51 | 27.54 | 27.37 | 27.48 | 27.48 | 47,900 |
Apr 8, 2024 | 27.33 | 27.43 | 27.29 | 27.39 | 27.39 | 17,000 |
Apr 5, 2024 | 26.95 | 27.21 | 26.95 | 27.14 | 27.14 | 42,600 |
Apr 4, 2024 | 27.54 | 27.60 | 27.17 | 27.17 | 27.17 | 19,800 |
Apr 3, 2024 | 27.20 | 27.35 | 27.20 | 27.34 | 27.34 | 18,400 |
Apr 2, 2024 | 26.92 | 26.96 | 26.86 | 26.90 | 26.90 | 206,300 |
Apr 1, 2024 | 27.27 | 27.45 | 27.00 | 27.21 | 27.21 | 21,900 |
Mar 28, 2024 | 27.24 | 27.35 | 27.22 | 27.28 | 27.28 | 38,700 |
Mar 27, 2024 | 27.04 | 27.15 | 26.93 | 27.08 | 27.08 | 143,600 |
Mar 26, 2024 | 26.99 | 27.00 | 26.86 | 26.95 | 26.95 | 442,000 |
Mar 25, 2024 | 26.99 | 27.06 | 26.81 | 26.92 | 26.92 | 175,500 |
Mar 22, 2024 | 27.06 | 27.06 | 26.85 | 26.91 | 26.91 | 27,400 |
Mar 21, 2024 | 26.92 | 27.03 | 26.79 | 26.84 | 26.84 | 226,200 |
Mar 20, 2024 | 26.72 | 27.01 | 26.63 | 27.01 | 27.01 | 28,200 |
Mar 19, 2024 | 26.78 | 26.99 | 26.76 | 26.82 | 26.82 | 250,000 |
Mar 18, 2024 | 26.68 | 26.70 | 26.56 | 26.64 | 26.64 | 351,100 |
Mar 15, 2024 | 26.97 | 27.11 | 26.96 | 26.98 | 26.98 | 15,900 |
Mar 14, 2024 | 26.90 | 26.90 | 26.65 | 26.79 | 26.79 | 27,600 |
Mar 13, 2024 | 26.24 | 26.47 | 26.24 | 26.42 | 26.42 | 62,800 |
Mar 12, 2024 | 26.04 | 26.22 | 26.04 | 26.22 | 26.22 | 15,900 |
Mar 11, 2024 | 25.66 | 25.96 | 25.62 | 25.96 | 25.96 | 1,000,600 |
Mar 8, 2024 | 26.30 | 26.39 | 26.25 | 26.27 | 26.27 | 32,800 |
Mar 7, 2024 | 26.39 | 26.48 | 26.36 | 26.41 | 26.41 | 14,700 |
Mar 6, 2024 | 26.02 | 26.20 | 26.02 | 26.16 | 26.16 | 17,000 |
Mar 5, 2024 | 26.09 | 26.25 | 26.05 | 26.19 | 26.19 | 16,500 |
Mar 4, 2024 | 26.19 | 26.39 | 26.19 | 26.34 | 26.34 | 61,000 |
Mar 1, 2024 | 26.35 | 26.48 | 26.23 | 26.46 | 26.46 | 13,100 |
Feb 29, 2024 | 26.53 | 26.56 | 26.34 | 26.43 | 26.43 | 18,400 |
Feb 28, 2024 | 26.75 | 26.75 | 26.53 | 26.56 | 26.56 | 30,800 |
Feb 27, 2024 | 26.53 | 26.65 | 26.52 | 26.61 | 26.61 | 23,600 |
Feb 26, 2024 | 26.68 | 26.68 | 26.55 | 26.64 | 26.64 | 34,500 |
Feb 23, 2024 | 26.59 | 26.65 | 26.49 | 26.58 | 26.58 | 24,800 |
Feb 22, 2024 | 26.63 | 26.63 | 26.49 | 26.55 | 26.55 | 34,800 |
Feb 21, 2024 | 26.27 | 26.41 | 26.20 | 26.39 | 26.39 | 17,700 |
Feb 20, 2024 | 26.50 | 26.53 | 26.40 | 26.41 | 26.41 | 13,600 |
Feb 16, 2024 | 26.03 | 26.26 | 26.03 | 26.15 | 26.15 | 13,700 |
Feb 15, 2024 | 25.95 | 26.11 | 25.90 | 26.08 | 26.08 | 425,700 |
Feb 14, 2024 | 26.10 | 26.13 | 26.00 | 26.09 | 26.09 | 43,000 |
Feb 13, 2024 | 25.64 | 25.88 | 25.56 | 25.63 | 25.63 | 44,600 |
Feb 12, 2024 | 25.85 | 26.08 | 25.85 | 26.01 | 26.01 | 33,600 |
Feb 9, 2024 | 25.80 | 25.94 | 25.67 | 25.90 | 25.90 | 1,829,500 |
Feb 8, 2024 | 25.35 | 25.60 | 25.35 | 25.60 | 25.60 | 138,500 |
Feb 7, 2024 | 25.12 | 25.14 | 24.97 | 25.13 | 25.13 | 111,400 |
Feb 6, 2024 | 24.87 | 24.90 | 24.80 | 24.85 | 24.85 | 299,600 |
Feb 5, 2024 | 24.90 | 24.94 | 24.83 | 24.92 | 24.92 | 26,700 |
Feb 2, 2024 | 25.11 | 25.14 | 24.95 | 25.05 | 25.05 | 97,500 |
Feb 1, 2024 | 25.06 | 25.25 | 24.99 | 25.20 | 25.20 | 102,800 |
Jan 31, 2024 | 25.37 | 25.37 | 25.02 | 25.03 | 25.03 | 58,300 |
Jan 30, 2024 | 25.26 | 25.31 | 25.22 | 25.26 | 25.26 | 82,400 |
Jan 29, 2024 | 25.00 | 25.02 | 24.84 | 25.02 | 25.02 | 47,200 |
Jan 26, 2024 | 25.14 | 25.14 | 24.95 | 24.95 | 24.95 | 110,700 |
Jan 25, 2024 | 24.79 | 24.97 | 24.79 | 24.96 | 24.96 | 32,800 |
Jan 24, 2024 | 24.16 | 24.18 | 24.06 | 24.06 | 24.06 | 24,700 |
Jan 23, 2024 | 23.72 | 23.72 | 23.56 | 23.71 | 23.71 | 19,600 |
Jan 22, 2024 | 23.90 | 24.06 | 23.90 | 24.00 | 24.00 | 21,500 |
Jan 19, 2024 | 23.66 | 23.72 | 23.55 | 23.70 | 23.70 | 77,800 |
Jan 18, 2024 | 23.73 | 23.77 | 23.64 | 23.76 | 23.76 | 23,300 |
Jan 17, 2024 | 23.33 | 23.55 | 23.32 | 23.55 | 23.55 | 39,500 |
Jan 16, 2024 | 23.37 | 23.62 | 23.36 | 23.47 | 23.47 | 26,300 |
Jan 12, 2024 | 23.45 | 23.45 | 23.29 | 23.33 | 23.33 | 79,900 |
Jan 11, 2024 | 23.05 | 23.14 | 22.92 | 23.12 | 23.12 | 126,400 |
Jan 10, 2024 | 23.14 | 23.36 | 23.14 | 23.35 | 23.35 | 35,400 |
Jan 9, 2024 | 23.12 | 23.21 | 23.12 | 23.18 | 23.18 | 25,900 |
Jan 8, 2024 | 23.09 | 23.29 | 23.05 | 23.29 | 23.29 | 41,000 |
Jan 5, 2024 | 23.05 | 23.37 | 23.03 | 23.04 | 23.04 | 24,500 |
Jan 4, 2024 | 22.89 | 23.05 | 22.87 | 22.96 | 22.96 | 24,300 |
Jan 3, 2024 | 22.76 | 22.83 | 22.65 | 22.80 | 22.80 | 34,200 |
Jan 2, 2024 | 23.06 | 23.15 | 23.02 | 23.02 | 23.02 | 72,500 |
Dec 29, 2023 | 23.25 | 23.27 | 23.13 | 23.18 | 23.18 | 24,300 |
Dec 28, 2023 | 23.34 | 23.35 | 23.18 | 23.18 | 23.18 | 31,400 |
Dec 27, 2023 | 23.33 | 23.47 | 23.33 | 23.43 | 23.43 | 47,200 |
Dec 26, 2023 | 23.22 | 23.41 | 23.10 | 23.41 | 23.41 | 23,300 |
Dec 22, 2023 | 23.28 | 23.30 | 23.16 | 23.22 | 23.22 | 25,400 |
Dec 21, 2023 | 23.05 | 23.21 | 22.97 | 23.21 | 23.21 | 34,300 |
Dec 20, 2023 | 22.98 | 23.12 | 22.90 | 22.90 | 22.90 | 37,600 |
Dec 19, 2023 | 22.78 | 22.90 | 22.78 | 22.87 | 22.87 | 20,900 |
Dec 18, 2023 | 22.54 | 22.61 | 22.48 | 22.57 | 22.57 | 19,700 |
Dec 15, 2023 | 22.56 | 22.79 | 22.56 | 22.61 | 22.61 | 24,600 |
Dec 14, 2023 | 22.57 | 22.66 | 22.45 | 22.53 | 22.53 | 36,900 |
Dec 13, 2023 | 21.94 | 22.29 | 21.91 | 22.28 | 22.28 | 46,200 |
Dec 12, 2023 | 22.14 | 22.25 | 22.02 | 22.20 | 22.20 | 17,900 |
Dec 11, 2023 | 21.58 | 21.87 | 21.54 | 21.84 | 21.84 | 35,900 |
Dec 8, 2023 | 21.21 | 21.37 | 21.21 | 21.36 | 21.36 | 45,000 |
Dec 7, 2023 | 21.03 | 21.25 | 21.03 | 21.23 | 21.23 | 128,200 |
Dec 6, 2023 | 21.26 | 21.40 | 21.20 | 21.20 | 21.20 | 369,800 |
Dec 5, 2023 | 21.27 | 21.44 | 21.27 | 21.31 | 21.31 | 19,100 |
Dec 4, 2023 | 21.12 | 21.48 | 21.12 | 21.33 | 21.33 | 23,100 |
Dec 1, 2023 | 21.15 | 21.37 | 21.13 | 21.37 | 21.37 | 31,200 |
Nov 30, 2023 | 21.28 | 21.28 | 21.07 | 21.18 | 21.18 | 103,400 |
Nov 29, 2023 | 21.08 | 21.31 | 21.08 | 21.23 | 21.23 | 107,300 |
Nov 28, 2023 | 20.83 | 20.93 | 20.47 | 20.74 | 20.74 | 41,000 |
Nov 27, 2023 | 20.51 | 20.56 | 20.34 | 20.56 | 20.56 | 22,200 |
Nov 24, 2023 | 20.43 | 20.49 | 20.42 | 20.48 | 20.48 | 45,300 |
Nov 22, 2023 | 20.42 | 20.43 | 20.32 | 20.37 | 20.37 | 20,200 |
Nov 21, 2023 | 20.53 | 20.53 | 20.33 | 20.33 | 20.33 | 61,800 |
Nov 20, 2023 | 20.36 | 20.64 | 20.36 | 20.64 | 20.64 | 24,300 |
Nov 17, 2023 | 19.98 | 20.64 | 19.98 | 20.14 | 20.14 | 21,800 |
Nov 16, 2023 | 19.63 | 19.84 | 19.58 | 19.66 | 19.66 | 25,800 |
Nov 15, 2023 | 19.46 | 19.51 | 19.35 | 19.43 | 19.43 | 19,600 |
Nov 14, 2023 | 19.39 | 19.59 | 19.25 | 19.51 | 19.51 | 98,000 |
Nov 13, 2023 | 18.63 | 18.74 | 18.51 | 18.67 | 18.67 | 29,000 |
Nov 10, 2023 | 18.74 | 18.93 | 18.69 | 18.93 | 18.93 | 34,900 |
Nov 9, 2023 | 19.29 | 19.50 | 19.15 | 19.15 | 19.15 | 109,000 |
Nov 8, 2023 | 19.30 | 19.32 | 19.14 | 19.15 | 19.15 | 17,700 |
Nov 7, 2023 | 19.35 | 19.38 | 19.20 | 19.22 | 19.22 | 49,100 |
Nov 6, 2023 | 19.48 | 19.53 | 19.41 | 19.42 | 19.42 | 33,800 |
Nov 3, 2023 | 19.31 | 19.40 | 19.23 | 19.25 | 19.25 | 29,300 |
Nov 2, 2023 | 19.21 | 19.26 | 19.09 | 19.17 | 19.17 | 28,100 |
Nov 1, 2023 | 18.98 | 19.06 | 18.79 | 18.94 | 18.94 | 50,900 |
Oct 31, 2023 | 19.01 | 19.11 | 18.87 | 19.04 | 19.04 | 319,200 |
Oct 30, 2023 | 19.06 | 19.15 | 19.04 | 19.13 | 19.13 | 45,700 |
Oct 27, 2023 | 19.15 | 19.17 | 19.01 | 19.09 | 19.09 | 74,200 |
Oct 26, 2023 | 18.90 | 18.93 | 18.76 | 18.86 | 18.86 | 32,600 |
Oct 25, 2023 | 19.14 | 19.27 | 19.08 | 19.12 | 19.12 | 27,200 |
Oct 24, 2023 | 19.18 | 19.29 | 19.15 | 19.24 | 19.24 | 99,400 |
Oct 23, 2023 | 19.22 | 19.57 | 19.18 | 19.57 | 19.57 | 18,300 |
Oct 20, 2023 | 19.09 | 19.13 | 18.98 | 19.04 | 19.04 | 21,900 |
Oct 19, 2023 | 19.70 | 19.81 | 19.56 | 19.57 | 19.57 | 25,900 |
Oct 18, 2023 | 19.65 | 19.75 | 19.59 | 19.63 | 19.63 | 25,100 |
Oct 17, 2023 | 19.86 | 20.01 | 19.85 | 19.90 | 19.90 | 21,400 |
Oct 16, 2023 | 19.76 | 19.85 | 19.75 | 19.83 | 19.83 | 28,100 |
Oct 13, 2023 | 19.98 | 19.98 | 19.70 | 19.73 | 19.73 | 25,200 |
Oct 12, 2023 | 20.14 | 20.33 | 20.08 | 20.22 | 20.22 | 29,500 |
Oct 11, 2023 | 19.44 | 19.52 | 19.36 | 19.47 | 19.47 | 57,300 |
Oct 10, 2023 | 19.17 | 19.26 | 19.15 | 19.21 | 19.21 | 147,600 |
Oct 9, 2023 | 18.74 | 18.97 | 18.74 | 18.93 | 18.93 | 29,800 |
Oct 6, 2023 | 18.76 | 19.08 | 18.73 | 19.05 | 19.05 | 37,100 |
Oct 5, 2023 | 18.65 | 18.78 | 18.59 | 18.76 | 18.76 | 84,000 |
Oct 4, 2023 | 18.62 | 18.70 | 18.54 | 18.68 | 18.68 | 60,800 |
Oct 3, 2023 | 18.27 | 18.34 | 18.19 | 18.30 | 18.30 | 28,000 |
Oct 2, 2023 | 18.53 | 18.53 | 18.35 | 18.40 | 18.40 | 42,400 |
Sep 29, 2023 | 18.97 | 18.99 | 18.83 | 18.87 | 18.87 | 30,900 |
Sep 28, 2023 | 18.56 | 18.88 | 18.56 | 18.78 | 18.78 | 47,500 |
Sep 27, 2023 | 18.79 | 18.79 | 18.51 | 18.65 | 18.65 | 67,800 |
Sep 26, 2023 | 18.58 | 18.58 | 18.40 | 18.41 | 18.41 | 324,400 |
Sep 25, 2023 | 18.63 | 18.73 | 18.60 | 18.70 | 18.70 | 52,300 |
Sep 22, 2023 | 18.95 | 19.00 | 18.79 | 18.81 | 18.81 | 53,800 |
Sep 21, 2023 | 19.08 | 19.15 | 19.04 | 19.04 | 19.04 | 29,900 |
Sep 20, 2023 | 19.29 | 19.29 | 19.04 | 19.09 | 19.09 | 54,100 |
Sep 19, 2023 | 19.30 | 19.39 | 19.30 | 19.39 | 19.39 | 35,300 |
Sep 18, 2023 | 19.03 | 19.19 | 19.00 | 19.11 | 19.11 | 113,100 |
Sep 15, 2023 | 19.52 | 19.54 | 19.41 | 19.45 | 19.45 | 140,300 |
Sep 14, 2023 | 19.39 | 19.39 | 19.22 | 19.34 | 19.34 | 88,500 |
Sep 13, 2023 | 19.74 | 19.74 | 19.60 | 19.65 | 19.65 | 10,300 |
Sep 12, 2023 | 19.61 | 19.65 | 19.44 | 19.50 | 19.50 | 26,500 |
Sep 11, 2023 | 19.78 | 19.92 | 19.73 | 19.90 | 19.90 | 22,800 |
Sep 8, 2023 | 19.55 | 19.65 | 19.55 | 19.60 | 19.60 | 24,300 |
Sep 7, 2023 | 19.31 | 19.32 | 19.15 | 19.19 | 19.19 | 23,700 |
Sep 6, 2023 | 19.50 | 19.51 | 19.38 | 19.46 | 19.46 | 32,900 |
Sep 5, 2023 | 19.39 | 19.47 | 19.34 | 19.40 | 19.40 | 29,600 |
Sep 1, 2023 | 19.77 | 19.77 | 19.47 | 19.48 | 19.48 | 20,900 |
Aug 31, 2023 | 19.70 | 19.71 | 19.42 | 19.47 | 19.47 | 50,900 |
Aug 30, 2023 | 19.89 | 19.90 | 19.82 | 19.85 | 19.85 | 14,800 |
Aug 29, 2023 | 19.54 | 19.78 | 19.54 | 19.76 | 19.76 | 142,200 |
Aug 28, 2023 | 19.55 | 19.61 | 19.46 | 19.54 | 19.54 | 596,100 |
Aug 25, 2023 | 19.43 | 19.46 | 19.15 | 19.25 | 19.25 | 664,200 |
Aug 24, 2023 | 19.38 | 19.39 | 19.21 | 19.22 | 19.22 | 19,900 |
Aug 23, 2023 | 19.34 | 19.43 | 19.33 | 19.41 | 19.41 | 21,600 |
Aug 22, 2023 | 19.32 | 19.32 | 19.18 | 19.26 | 19.26 | 57,800 |
Aug 21, 2023 | 19.21 | 19.41 | 19.21 | 19.41 | 19.41 | 35,200 |
Aug 18, 2023 | 19.17 | 19.38 | 19.17 | 19.38 | 19.38 | 28,000 |
Aug 17, 2023 | 19.22 | 19.22 | 19.02 | 19.05 | 19.05 | 22,800 |
Aug 16, 2023 | 19.38 | 19.41 | 19.22 | 19.25 | 19.25 | 44,200 |
Aug 15, 2023 | 19.90 | 19.90 | 19.73 | 19.74 | 19.74 | 105,700 |
Aug 14, 2023 | 19.75 | 19.93 | 19.75 | 19.88 | 19.88 | 21,000 |
Aug 11, 2023 | 19.98 | 20.05 | 19.93 | 20.03 | 20.03 | 17,100 |
Aug 10, 2023 | 20.25 | 20.34 | 20.11 | 20.12 | 20.12 | 41,200 |
Aug 9, 2023 | 20.09 | 20.10 | 19.97 | 20.08 | 20.08 | 45,200 |
Aug 8, 2023 | 20.13 | 20.19 | 19.96 | 20.16 | 20.16 | 39,000 |
Aug 7, 2023 | 20.43 | 20.54 | 20.37 | 20.49 | 20.49 | 17,800 |
Aug 4, 2023 | 20.16 | 20.53 | 20.16 | 20.31 | 20.31 | 29,400 |
Aug 3, 2023 | 20.35 | 20.44 | 20.24 | 20.44 | 20.44 | 17,000 |
Aug 2, 2023 | 20.14 | 20.32 | 20.12 | 20.32 | 20.32 | 32,300 |
Aug 1, 2023 | 20.33 | 20.39 | 20.23 | 20.27 | 20.27 | 27,600 |
Jul 31, 2023 | 20.26 | 20.31 | 20.22 | 20.26 | 20.26 | 20,600 |
Jul 28, 2023 | 20.12 | 20.43 | 20.12 | 20.27 | 20.27 | 29,800 |
Jul 27, 2023 | 20.60 | 20.60 | 19.99 | 20.00 | 20.00 | 91,800 |
Jul 26, 2023 | 19.92 | 20.11 | 19.90 | 20.08 | 20.08 | 15,800 |
Jul 25, 2023 | 19.49 | 19.65 | 19.48 | 19.61 | 19.61 | 21,000 |
Jul 24, 2023 | 19.49 | 19.50 | 19.36 | 19.40 | 19.40 | 51,200 |
Jul 21, 2023 | 20.10 | 20.10 | 19.81 | 19.81 | 19.81 | 18,600 |
Jul 20, 2023 | 20.56 | 20.57 | 20.27 | 20.33 | 20.33 | 126,700 |
Jul 19, 2023 | 20.28 | 20.31 | 19.99 | 20.00 | 20.00 | 65,800 |
Jul 18, 2023 | 20.70 | 20.84 | 20.66 | 20.77 | 20.77 | 86,400 |
Jul 17, 2023 | 20.36 | 20.45 | 20.27 | 20.39 | 20.39 | 43,500 |
Jul 14, 2023 | 20.44 | 20.45 | 20.28 | 20.35 | 20.35 | 182,200 |
Jul 13, 2023 | 20.32 | 20.42 | 20.22 | 20.34 | 20.34 | 292,900 |
Jul 12, 2023 | 19.98 | 20.06 | 19.95 | 20.00 | 20.00 | 172,600 |
Jul 11, 2023 | 19.44 | 19.65 | 19.42 | 19.59 | 19.59 | 194,000 |
Jul 10, 2023 | 19.18 | 19.49 | 19.18 | 19.49 | 19.49 | 21,800 |
Jul 7, 2023 | 19.07 | 19.36 | 19.04 | 19.18 | 19.18 | 249,100 |
Jul 6, 2023 | 19.25 | 19.25 | 19.03 | 19.11 | 19.11 | 54,900 |
Jul 5, 2023 | 19.42 | 19.51 | 19.38 | 19.49 | 19.49 | 140,200 |
Jul 3, 2023 | 19.39 | 19.67 | 19.29 | 19.55 | 19.55 | 19,800 |
Jun 30, 2023 | 0.78 Dividend | |||||
Jun 30, 2023 | 19.47 | 19.48 | 19.29 | 19.40 | 19.40 | 65,200 |
Jun 29, 2023 | 20.17 | 20.17 | 19.91 | 19.91 | 19.13 | 19,900 |
Jun 28, 2023 | 20.23 | 20.39 | 20.23 | 20.24 | 19.45 | 147,100 |
Jun 27, 2023 | 19.89 | 20.35 | 19.89 | 20.35 | 19.56 | 57,100 |
Jun 26, 2023 | 19.53 | 19.63 | 19.45 | 19.55 | 18.79 | 48,800 |
Jun 23, 2023 | 19.26 | 19.48 | 19.22 | 19.37 | 18.62 | 89,900 |
Jun 22, 2023 | 19.64 | 19.76 | 19.59 | 19.71 | 18.94 | 140,900 |
Jun 21, 2023 | 19.92 | 20.09 | 19.91 | 20.00 | 19.22 | 219,200 |
Jun 20, 2023 | 19.96 | 20.01 | 19.83 | 19.98 | 19.20 | 60,300 |
Jun 16, 2023 | 20.35 | 20.35 | 20.19 | 20.19 | 19.40 | 20,900 |
Jun 15, 2023 | 20.05 | 20.29 | 20.04 | 20.27 | 19.48 | 23,500 |
Jun 14, 2023 | 20.18 | 20.35 | 20.05 | 20.16 | 19.37 | 468,000 |
Jun 13, 2023 | 20.00 | 20.09 | 19.92 | 20.01 | 19.23 | 85,200 |
Jun 12, 2023 | 19.85 | 19.93 | 19.76 | 19.85 | 19.08 | 133,400 |
Jun 9, 2023 | 19.33 | 19.37 | 19.16 | 19.28 | 18.53 | 36,500 |
Jun 8, 2023 | 19.52 | 19.67 | 19.50 | 19.67 | 18.90 | 20,300 |
Jun 7, 2023 | 19.44 | 19.50 | 19.41 | 19.45 | 18.69 | 65,300 |
Jun 6, 2023 | 19.16 | 19.44 | 19.16 | 19.42 | 18.66 | 60,000 |
Jun 5, 2023 | 18.84 | 18.84 | 18.62 | 18.84 | 18.11 | 83,000 |
Jun 2, 2023 | 19.00 | 19.05 | 18.96 | 19.00 | 18.26 | 26,200 |
Jun 1, 2023 | 18.81 | 18.90 | 18.80 | 18.89 | 18.15 | 67,800 |
May 31, 2023 | 18.68 | 18.72 | 18.40 | 18.64 | 17.91 | 96,700 |
May 30, 2023 | 19.05 | 19.05 | 18.85 | 18.93 | 18.19 | 40,400 |
May 26, 2023 | 18.78 | 18.87 | 18.74 | 18.86 | 18.12 | 130,000 |
May 25, 2023 | 18.66 | 18.75 | 18.55 | 18.67 | 17.94 | 25,900 |
May 24, 2023 | 18.83 | 18.88 | 18.75 | 18.84 | 18.11 | 39,900 |
May 23, 2023 | 19.29 | 19.38 | 19.20 | 19.20 | 18.45 | 62,400 |
May 22, 2023 | 19.49 | 19.53 | 19.44 | 19.51 | 18.75 | 72,000 |
May 19, 2023 | 19.41 | 19.44 | 19.34 | 19.38 | 18.62 | 104,300 |
May 18, 2023 | 19.23 | 19.36 | 19.23 | 19.36 | 18.61 | 20,300 |
May 17, 2023 | 19.03 | 19.21 | 19.02 | 19.21 | 18.46 | 47,100 |
May 16, 2023 | 18.98 | 18.98 | 18.79 | 18.86 | 18.12 | 29,300 |
May 15, 2023 | 18.88 | 18.93 | 18.79 | 18.90 | 18.16 | 114,100 |
May 12, 2023 | 18.91 | 19.00 | 18.89 | 18.93 | 18.19 | 48,700 |
May 11, 2023 | 19.06 | 19.19 | 19.00 | 19.19 | 18.44 | 27,700 |
May 10, 2023 | 19.22 | 19.22 | 18.99 | 19.14 | 18.39 | 48,400 |
May 9, 2023 | 19.06 | 19.20 | 19.04 | 19.19 | 18.44 | 86,300 |
May 8, 2023 | 19.34 | 19.45 | 19.33 | 19.42 | 18.66 | 328,200 |
May 5, 2023 | 19.09 | 19.54 | 19.09 | 19.49 | 18.73 | 235,700 |
May 4, 2023 | 18.74 | 18.84 | 18.58 | 18.79 | 18.06 | 32,400 |
May 3, 2023 | 20.04 | 20.14 | 19.90 | 19.90 | 19.12 | 251,100 |
May 2, 2023 | 20.35 | 20.40 | 20.02 | 20.19 | 19.40 | 144,100 |
May 1, 2023 | 20.45 | 20.54 | 20.26 | 20.45 | 19.65 | 37,700 |
Apr 28, 2023 | 20.29 | 20.48 | 20.29 | 20.42 | 19.62 | 169,900 |
Apr 27, 2023 | 20.65 | 20.65 | 20.28 | 20.46 | 19.66 | 82,800 |
Related Tickers
NXFNF Next 15 Group plc
11.24
0.00%
HCO.PA High Co. SA
3.1700
+6.38%
WPP WPP plc
50.94
+1.66%
CMPR Cimpress plc
89.08
+0.53%
OMC Omnicom Group Inc.
95.89
-0.85%
IPG The Interpublic Group of Companies, Inc.
31.47
+0.99%
TZOO Travelzoo
8.58
+0.94%
NCMI National CineMedia, Inc.
4.4650
-2.72%
WIMI WiMi Hologram Cloud Inc.
1.0200
+13.84%