UK markets closed

Publicis Groupe S.A. (PGPEF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
48.920.00 (0.00%)
At close: 03:28PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202248.9248.9248.9248.9248.92-
30 Jun 202248.9248.9248.9248.9248.92-
29 Jun 202248.9248.9248.9248.9248.92400
28 Jun 202248.9248.9248.9248.9248.92-
27 Jun 202248.9248.9248.9248.9248.92-
24 Jun 202248.9248.9248.9248.9248.92300
23 Jun 202246.7146.7146.7146.7146.71300
22 Jun 202251.3151.3151.3151.3151.313,200
21 Jun 202251.3151.3151.3151.3151.31100
17 Jun 202247.7547.7547.7547.7547.75-
16 Jun 202247.7547.7547.7547.7547.75-
15 Jun 202247.7547.7547.7547.7547.75-
14 Jun 202247.7547.7547.7547.7547.75100
13 Jun 202250.3150.3150.3150.3150.31-
10 Jun 202250.3150.3150.3150.3150.311,100
09 Jun 202255.4055.4055.4055.4055.40-
08 Jun 202255.4055.4055.4055.4055.40-
07 Jun 202255.4055.4055.4055.4055.40-
06 Jun 202255.4055.4055.4055.4055.40-
03 Jun 202255.4055.4055.4055.4055.40-
02 Jun 202255.4055.4055.4055.4055.40-
01 Jun 202255.4055.4055.4055.4055.40-
31 May 202255.4055.4055.4055.4055.401,100
27 May 202254.5154.5154.5154.5154.51-
26 May 202254.5154.5154.5154.5154.51-
25 May 202254.5154.5154.5154.5154.51-
24 May 202254.5054.5154.4754.5154.51500
23 May 202257.1057.1057.1057.1057.10-
20 May 202257.1057.1057.1057.1057.10-
19 May 202257.1057.1057.1057.1057.10-
18 May 202257.1057.1057.1057.1057.10-
17 May 202257.1057.1057.1057.1057.10-
16 May 202257.1057.1057.1057.1057.10-
13 May 202257.1057.1057.1057.1057.10100
12 May 202257.0857.0857.0857.0857.08-
11 May 202257.0857.0857.0857.0857.08700
10 May 202259.6259.6259.6259.6259.62-
09 May 202259.6259.6259.6259.6259.62-
06 May 202259.6259.6259.6259.6259.62-
05 May 202260.2060.4259.6259.6259.622,300
04 May 202261.2561.2561.2561.2561.25-
03 May 202261.2561.2561.2561.2561.25-
02 May 202261.2561.2561.2561.2561.25-
29 Apr 202261.2561.2561.2561.2561.25-
28 Apr 202261.2561.2561.2561.2561.251,400
27 Apr 202261.2561.2561.2561.2561.25-
26 Apr 202261.2561.2561.2561.2561.25-
25 Apr 202261.2561.2561.2561.2561.25100
22 Apr 202261.8661.8661.8661.8661.861,300
21 Apr 202262.7562.7562.7562.7562.75100
20 Apr 202258.1558.1558.1558.1558.15-
19 Apr 202258.1558.1558.1558.1558.15-
18 Apr 202258.1558.1558.1558.1558.15-
14 Apr 202258.1558.1558.1558.1558.153,900
13 Apr 202258.1558.1558.1558.1558.15-
12 Apr 202258.1558.1558.1558.1558.15700
11 Apr 202258.1558.1558.1558.1558.15300
08 Apr 202259.6159.6159.6159.6159.61200
07 Apr 202260.3560.3560.3560.3560.35-
06 Apr 202260.3560.3560.3560.3560.35-
05 Apr 202260.3560.3560.3560.3560.35-
04 Apr 202260.3560.3560.3560.3560.35-
01 Apr 202260.3560.3560.3560.3560.35-
31 Mar 202260.3560.3560.3560.3560.35700
30 Mar 202260.1460.1460.1460.1460.14-
29 Mar 202260.1460.1460.1460.1460.14-
28 Mar 202260.1460.1460.1460.1460.14-
25 Mar 202260.1460.1460.1460.1460.14-
24 Mar 202260.1460.1460.1460.1460.14-
23 Mar 202260.1460.1460.1460.1460.14-
22 Mar 202260.1460.1460.1460.1460.14-
21 Mar 202260.1460.1460.1460.1460.14-
18 Mar 202260.1460.1460.1460.1460.14-
17 Mar 202260.1460.1460.1460.1460.14-
16 Mar 202260.1460.1460.1460.1460.14-
15 Mar 202260.1460.1460.1460.1460.14400
14 Mar 202259.0059.0059.0059.0059.00-
11 Mar 202259.0059.0059.0059.0059.002,500
10 Mar 202259.0059.0059.0059.0059.00300
09 Mar 202253.5053.5053.5053.5053.50-
08 Mar 202253.5053.5053.5053.5053.50-
07 Mar 202253.5053.5053.5053.5053.50100
04 Mar 202255.0755.0755.0755.0755.071,000
03 Mar 202258.8558.8558.8558.8558.85200
02 Mar 202266.7966.7966.7966.7966.79-
01 Mar 202266.7966.7966.7966.7966.79-
28 Feb 202266.7966.7966.7966.7966.79-
25 Feb 202266.7966.7966.7966.7966.79800
24 Feb 202271.3871.3871.3871.3871.38-
23 Feb 202271.3871.3871.3871.3871.38700
22 Feb 202271.3871.3871.3871.3871.38-
18 Feb 202271.3871.3871.3871.3871.38-
17 Feb 202271.3871.3871.3871.3871.38400
16 Feb 202273.1573.1573.1573.1573.15-
15 Feb 202273.1573.1573.1573.1573.15-
14 Feb 202273.1573.1573.1573.1573.15-
11 Feb 202273.1573.1573.1573.1573.15200
10 Feb 202274.8775.1674.8775.1675.16600
09 Feb 202274.4374.4374.4374.4374.43300
08 Feb 202271.4571.4571.4571.4571.45-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...