UK markets closed

Publicis Groupe S.A. (PUBGY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
14.56+0.06 (+0.39%)
As of 12:21PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 May 202214.3014.6014.2714.5614.5648,266
20 May 202214.6214.6514.3314.5014.5073,200
19 May 202214.3114.5314.2714.4814.4855,800
18 May 202214.6114.6114.3114.5014.5092,700
17 May 202214.7714.8614.7114.8314.8364,700
16 May 202214.4014.5414.3414.4914.4984,300
13 May 202214.1814.3714.1514.3314.3365,100
12 May 202213.7913.9713.7213.8613.86119,300
11 May 202214.1414.2713.9513.9713.9785,000
10 May 202214.1914.2013.8914.0214.02157,400
09 May 202214.0714.0913.7813.9213.9289,200
06 May 202214.9914.9914.3714.4414.44269,800
05 May 202215.3915.3914.9615.0415.0470,900
04 May 202215.2515.6115.2015.5515.5550,600
03 May 202215.1315.2015.0715.1115.11200,200
02 May 202214.8014.9114.7314.8714.87156,400
29 Apr 202215.2315.2314.9914.9914.9960,500
28 Apr 202215.1215.2115.0015.2015.2093,700
27 Apr 202214.9915.1314.8815.0115.011,047,800
26 Apr 202215.4515.4915.2015.2715.2772,500
25 Apr 202215.3715.4815.2015.4515.45114,600
22 Apr 202215.7815.7815.5415.5415.5437,600
21 Apr 202216.1116.1115.6215.6615.6652,400
20 Apr 202215.4915.8015.4915.6915.6936,300
19 Apr 202214.8515.1714.8515.1715.1797,700
18 Apr 202214.8815.1014.8115.0315.0344,100
14 Apr 202214.8915.1614.8915.0015.0058,200
13 Apr 202214.7214.8914.7014.8914.89137,800
12 Apr 202214.7714.8514.5814.6214.62412,800
11 Apr 202214.9015.0114.7814.7914.7951,300
08 Apr 202214.8615.0714.8114.9214.9246,000
07 Apr 202215.0015.0014.8014.9014.9050,900
06 Apr 202214.8714.9714.8114.8914.8982,900
05 Apr 202215.0815.0814.9915.0515.0571,000
04 Apr 202215.1615.2615.1215.2515.2550,000
01 Apr 202215.3015.3515.1615.2915.2959,700
31 Mar 202215.4415.4415.2515.2515.2563,900
30 Mar 202215.9416.0515.8915.9615.9626,400
29 Mar 202216.2516.2515.9316.0316.0373,200
28 Mar 202215.7415.7615.5515.6815.6855,700
25 Mar 202215.4515.6515.4115.6515.6545,400
24 Mar 202215.0115.2815.0115.2615.2620,100
23 Mar 202215.6215.7015.4115.4315.4352,200
22 Mar 202216.1816.2416.0516.1216.1255,200
21 Mar 202216.1116.1915.9416.0316.0343,700
18 Mar 202215.7816.0515.7716.0516.0545,900
17 Mar 202215.8416.1815.8416.0616.0678,800
16 Mar 202215.7716.0815.7416.0816.0848,500
15 Mar 202215.0615.2915.0015.2515.25128,600
14 Mar 202215.1615.1914.9514.9614.96133,000
11 Mar 202215.6115.6415.0415.0515.05255,600
10 Mar 202214.9615.0714.7514.8614.86124,000
09 Mar 202214.7815.1414.6814.9714.97642,500
08 Mar 202213.8514.3213.5713.8913.89299,000
07 Mar 202213.8713.8913.1713.3113.31206,300
04 Mar 202213.9414.4013.7613.8813.88129,500
03 Mar 202215.1315.1314.5114.5714.5778,300
02 Mar 202215.5415.7815.5215.7515.7560,700
01 Mar 202216.5516.5516.0116.0816.0853,600
28 Feb 202216.5616.7816.4916.6516.6586,800
25 Feb 202216.8417.0116.8017.0017.0036,000
24 Feb 202216.2916.7716.2416.7716.77307,500
23 Feb 202217.7217.7217.3517.3517.3539,600
22 Feb 202217.2517.4317.1817.3117.3141,600
18 Feb 202217.7017.8217.6717.7517.7521,700
17 Feb 202217.9117.9317.7317.7917.7956,900
16 Feb 202218.0518.2217.9118.2018.2036,200
15 Feb 202218.2418.4718.2318.3018.3021,700
14 Feb 202217.8317.9517.7117.8217.8242,600
11 Feb 202218.7218.7518.0018.0318.0399,100
10 Feb 202218.8119.2518.8119.0019.0041,100
09 Feb 202218.6318.7518.6318.7018.7024,200
08 Feb 202218.2018.2518.1318.2418.2419,800
07 Feb 202218.0018.0217.8417.8517.8554,100
04 Feb 202218.3918.4918.2718.4518.45436,600
03 Feb 202217.6717.6717.5517.5717.5727,500
02 Feb 202217.4317.4617.3717.4417.4425,300
01 Feb 202217.0017.0816.9517.0817.0828,000
31 Jan 202216.6116.9116.5616.9116.9125,700
28 Jan 202216.4716.7716.4716.7216.7263,800
27 Jan 202216.4516.5416.3716.4316.4349,600
26 Jan 202216.8016.8016.4016.4916.4961,400
25 Jan 202216.3016.3616.1516.2816.28105,100
24 Jan 202216.2516.4816.0116.4816.4878,800
21 Jan 202217.1217.2517.0117.0717.0731,500
20 Jan 202217.3017.4017.1717.1817.1822,800
19 Jan 202217.2917.3117.1417.2717.2735,000
18 Jan 202217.4217.4217.2917.3317.3326,400
14 Jan 202217.5717.5717.2917.4117.419,800
13 Jan 202217.8417.8417.5617.5617.5618,100
12 Jan 202217.3917.5917.3717.5917.5920,300
11 Jan 202216.9317.0216.8717.0117.0123,500
10 Jan 202216.9616.9916.8016.9916.9941,000
07 Jan 202217.3017.3117.2317.2917.2921,500
06 Jan 202217.3017.3717.1617.1617.1623,100
05 Jan 202217.1217.1716.9916.9916.9922,500
04 Jan 202217.0117.0616.9416.9816.9836,600
03 Jan 202216.8516.8516.7616.8216.8269,600
31 Dec 202116.9516.9516.5316.9016.9011,100
30 Dec 202116.9716.9916.9216.9516.9525,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...