UK markets closed

Publicis Groupe S.A. (PUBGY)

OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
26.10-1.01 (-3.73%)
As of 02:26PM EDT. Market open.
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202426.1126.1226.1026.1026.102,071
13 Jun 202427.5027.5027.0827.1127.1180,900
12 Jun 202427.7327.9227.6827.7827.7896,700
11 Jun 202427.2127.2427.0827.2227.2264,500
10 Jun 202427.3627.6427.3627.6327.6329,400
07 Jun 202427.7327.9627.7327.9027.9025,200
06 Jun 202427.7727.9627.7427.9527.9524,000
05 Jun 202427.9528.0127.8028.0128.0125,800
04 Jun 202427.8028.1027.7828.1028.1050,400
03 Jun 202428.5128.6428.3928.5428.54145,600
31 May 202428.2128.2127.8428.0228.0272,600
30 May 202428.1228.1227.8827.8827.88255,800
29 May 202428.3328.3328.0728.0728.0752,900
28 May 202428.9729.2028.9229.0629.0632,100
24 May 202428.8129.1128.7828.9928.9935,900
23 May 202429.0929.0928.7728.7728.7724,300
22 May 202428.4028.4928.2528.3928.3946,400
21 May 202428.8028.9528.8028.9328.9323,300
20 May 202429.0129.0528.9529.0029.0016,000
17 May 202428.6928.8928.6728.8128.8119,600
16 May 202429.0329.2128.9828.9828.9828,000
15 May 202428.8629.0028.6628.9328.9327,600
14 May 202428.8528.8928.6928.8628.8624,200
13 May 202429.1029.1028.8429.0529.0581,300
10 May 202428.8129.2528.8129.1629.1623,600
09 May 202428.6728.7128.3828.6528.6531,600
08 May 202428.6828.7728.4728.6428.64764,100
07 May 202428.3728.3828.1728.2428.2421,300
06 May 202428.3128.5028.0928.3328.3325,500
03 May 202428.4728.4728.1028.2128.2145,900
02 May 202427.6427.9627.5227.9627.9630,800
01 May 202426.6028.0226.6027.6327.6323,400
30 Apr 202427.8127.9927.6527.6527.65386,000
29 Apr 202427.9028.0027.8427.8727.8729,200
26 Apr 202427.9528.1027.8927.9227.9244,300
25 Apr 202427.3927.5827.2027.5627.5683,400
24 Apr 202428.0128.2127.9728.1428.1427,200
23 Apr 202428.0228.0927.7928.0128.01359,100
22 Apr 202427.2827.3726.9827.1827.18411,500
19 Apr 202426.8026.8826.4726.4826.48230,000
18 Apr 202426.9627.0626.7526.7626.762,016,200
17 Apr 202427.1327.2026.8926.9626.9685,600
16 Apr 202426.9027.0026.7226.8526.85806,200
15 Apr 202427.5827.5827.0227.0627.0694,000
12 Apr 202427.7127.7827.3727.3927.39115,400
11 Apr 202427.6527.9727.5127.9627.9624,500
10 Apr 202427.0027.1526.8126.9726.9733,300
09 Apr 202427.5127.5427.3727.4827.4847,900
08 Apr 202427.3327.4327.2927.3927.3917,000
05 Apr 202426.9527.2126.9527.1427.1442,600
04 Apr 202427.5427.6027.1727.1727.1719,800
03 Apr 202427.2027.3527.2027.3427.3418,400
02 Apr 202426.9226.9626.8626.9026.90206,300
01 Apr 202427.2727.4527.0027.2127.2121,900
28 Mar 202427.2427.3527.2227.2827.2838,700
27 Mar 202427.0427.1526.9327.0827.08143,600
26 Mar 202426.9927.0026.8626.9526.95442,000
25 Mar 202426.9927.0626.8126.9226.92175,500
22 Mar 202427.0627.0626.8526.9126.9127,400
21 Mar 202426.9227.0326.7926.8426.84226,200
20 Mar 202426.7227.0126.6327.0127.0128,200
19 Mar 202426.7826.9926.7626.8226.82250,000
18 Mar 202426.6826.7026.5626.6426.64351,100
15 Mar 202426.9727.1126.9626.9826.9815,900
14 Mar 202426.9026.9026.6526.7926.7927,600
13 Mar 202426.2426.4726.2426.4226.4262,800
12 Mar 202426.0426.2226.0426.2226.2215,900
11 Mar 202425.6625.9625.6225.9625.961,000,600
08 Mar 202426.3026.3926.2526.2726.2732,800
07 Mar 202426.3926.4826.3626.4126.4114,700
06 Mar 202426.0226.2026.0226.1626.1617,000
05 Mar 202426.0926.2526.0526.1926.1916,500
04 Mar 202426.1926.3926.1926.3426.3461,000
01 Mar 202426.3526.4826.2326.4626.4613,100
29 Feb 202426.5326.5626.3426.4326.4318,400
28 Feb 202426.7526.7526.5326.5626.5630,800
27 Feb 202426.5326.6526.5226.6126.6123,600
26 Feb 202426.6826.6826.5526.6426.6434,500
23 Feb 202426.5926.6526.4926.5826.5824,800
22 Feb 202426.6326.6326.4926.5526.5534,800
21 Feb 202426.2726.4126.2026.3926.3917,700
20 Feb 202426.5026.5326.4026.4126.4113,600
16 Feb 202426.0326.2626.0326.1526.1513,700
15 Feb 202425.9526.1125.9026.0826.08425,700
14 Feb 202426.1026.1326.0026.0926.0943,000
13 Feb 202425.6425.8825.5625.6325.6344,600
12 Feb 202425.8526.0825.8526.0126.0133,600
09 Feb 202425.8025.9425.6725.9025.901,829,500
08 Feb 202425.3525.6025.3525.6025.60138,500
07 Feb 202425.1225.1424.9725.1325.13111,400
06 Feb 202424.8724.9024.8024.8524.85299,600
05 Feb 202424.9024.9424.8324.9224.9226,700
02 Feb 202425.1125.1424.9525.0525.0597,500
01 Feb 202425.0625.2524.9925.2025.20102,800
31 Jan 202425.3725.3725.0225.0325.0358,300
30 Jan 202425.2625.3125.2225.2625.2682,400
29 Jan 202425.0025.0224.8425.0225.0247,200
26 Jan 202425.1425.1424.9524.9524.95110,700
25 Jan 202424.7924.9724.7924.9624.9632,800
24 Jan 202424.1624.1824.0624.0624.0624,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...