PGPEF - Publicis Groupe S.A.
Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Jun 2023 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | - |
| 08 Jun 2023 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | 100 |
| 07 Jun 2023 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
| 06 Jun 2023 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
| 05 Jun 2023 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
| 02 Jun 2023 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
| 01 Jun 2023 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
| 31 May 2023 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
| 30 May 2023 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
| 26 May 2023 | 75.35 | 75.35 | 75.25 | 75.25 | 75.25 | 200 |
| 25 May 2023 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
| 24 May 2023 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
| 23 May 2023 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
| 22 May 2023 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
| 19 May 2023 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
| 18 May 2023 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
| 17 May 2023 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
| 16 May 2023 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
| 15 May 2023 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
| 12 May 2023 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | 1,700 |
| 11 May 2023 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | - |
| 10 May 2023 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | - |
| 09 May 2023 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | 3,600 |
| 08 May 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 05 May 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 04 May 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 03 May 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 02 May 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 01 May 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 28 Apr 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 27 Apr 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 26 Apr 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 25 Apr 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 24 Apr 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 21 Apr 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 20 Apr 2023 | 83.07 | 84.00 | 83.07 | 84.00 | 84.00 | 1,300 |
| 19 Apr 2023 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | - |
| 18 Apr 2023 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | 1,600 |
| 17 Apr 2023 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | 400 |
| 14 Apr 2023 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | 1,300 |
| 13 Apr 2023 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | 3,000 |
| 12 Apr 2023 | 79.50 | 79.50 | 78.82 | 78.82 | 78.82 | 1,200 |
| 11 Apr 2023 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 200 |
| 10 Apr 2023 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | - |
| 06 Apr 2023 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | - |
| 05 Apr 2023 | 77.15 | 77.15 | 77.02 | 77.09 | 77.09 | 8,000 |
| 04 Apr 2023 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
| 03 Apr 2023 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
| 31 Mar 2023 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
| 30 Mar 2023 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
| 29 Mar 2023 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
| 28 Mar 2023 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
| 27 Mar 2023 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
| 24 Mar 2023 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
| 23 Mar 2023 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
| 22 Mar 2023 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
| 21 Mar 2023 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
| 20 Mar 2023 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
| 17 Mar 2023 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | 200 |
| 16 Mar 2023 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | - |
| 15 Mar 2023 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | 1,500 |
| 14 Mar 2023 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | 1,300 |
| 13 Mar 2023 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | - |
| 10 Mar 2023 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | - |
| 09 Mar 2023 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | - |
| 08 Mar 2023 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | 23,600 |
| 07 Mar 2023 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | 20,700 |
| 06 Mar 2023 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | - |
| 03 Mar 2023 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | - |
| 02 Mar 2023 | 80.85 | 81.07 | 80.85 | 81.07 | 81.07 | 1,300 |
| 01 Mar 2023 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
| 28 Feb 2023 | 80.05 | 80.05 | 80.02 | 80.02 | 80.02 | 900 |
| 27 Feb 2023 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
| 24 Feb 2023 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
| 23 Feb 2023 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
| 22 Feb 2023 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | 100 |
| 21 Feb 2023 | 80.25 | 80.25 | 80.00 | 80.00 | 80.00 | 2,100 |
| 17 Feb 2023 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | 1,000 |
| 16 Feb 2023 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | - |
| 15 Feb 2023 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | - |
| 14 Feb 2023 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | 1,100 |
| 13 Feb 2023 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | 1,900 |
| 10 Feb 2023 | 78.54 | 78.92 | 78.41 | 78.92 | 78.92 | 13,100 |
| 09 Feb 2023 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | - |
| 08 Feb 2023 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | - |
| 07 Feb 2023 | 79.17 | 79.33 | 79.17 | 79.33 | 79.33 | 400 |
| 06 Feb 2023 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - |
| 03 Feb 2023 | 79.36 | 80.75 | 79.00 | 80.75 | 80.75 | 25,100 |
| 02 Feb 2023 | 77.55 | 77.55 | 76.40 | 76.40 | 76.40 | 6,100 |
| 01 Feb 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1,300 |
| 31 Jan 2023 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | 200 |
| 30 Jan 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 100 |
| 27 Jan 2023 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | 400 |
| 26 Jan 2023 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
| 25 Jan 2023 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
| 24 Jan 2023 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 400 |
| 23 Jan 2023 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
| 20 Jan 2023 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 100 |
| 19 Jan 2023 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
| 18 Jan 2023 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | 400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.