UK markets closed

Publicis Groupe S.A. (PUBGY)

OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
26.69+0.05 (+0.19%)
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202426.3526.6926.3526.6926.69131,200
25 Jul 202426.1626.5426.1226.4626.4669,500
24 Jul 202426.6526.6826.4026.4226.4268,800
23 Jul 202426.6326.6426.5126.5426.5426,500
22 Jul 202426.9827.0626.8927.0627.0637,400
19 Jul 202426.6026.8026.5726.7026.7022,000
18 Jul 202427.8727.9127.1527.2327.2348,700
17 Jul 202426.7026.8026.4026.5926.5942,500
16 Jul 202426.7326.9326.7326.8926.8926,700
15 Jul 202426.9126.9726.7826.7826.7821,100
12 Jul 202426.8227.0626.8227.0627.0631,900
11 Jul 202426.5626.7926.5426.5726.5738,600
10 Jul 202426.7726.8426.7526.8326.8319,700
09 Jul 202427.3727.3726.8226.9526.9527,800
08 Jul 202427.3227.4627.1027.2027.2029,300
08 Jul 20240.056 Dividend
05 Jul 202427.1927.2927.0627.2927.2329,200
03 Jul 202426.5726.9426.5726.9226.8623,000
02 Jul 202426.4526.4526.2626.4226.3744,000
01 Jul 202426.3926.3925.9626.0826.0329,700
28 Jun 202425.8826.2525.5826.0526.0034,500
28 Jun 20240.867 Dividend
27 Jun 202427.1527.2926.6826.7625.84121,400
26 Jun 202427.2127.4827.2127.4826.5435,900
25 Jun 202427.7927.8727.6827.8126.8553,000
24 Jun 202427.8127.8827.6827.7426.7950,600
21 Jun 202426.9927.2226.9727.1126.18144,900
20 Jun 202427.2727.4727.2327.2526.3154,100
18 Jun 202426.7226.8626.6626.7225.8079,000
17 Jun 202426.5526.6026.4326.4925.5872,100
14 Jun 202426.2826.2926.0426.1625.26108,900
13 Jun 202427.5027.5027.0827.1126.1880,900
12 Jun 202427.7327.9227.6827.7826.8296,700
11 Jun 202427.2127.2427.0827.2226.2864,500
10 Jun 202427.3627.6427.3627.6326.6829,400
07 Jun 202427.7327.9627.7327.9026.9425,200
06 Jun 202427.7727.9627.7427.9526.9924,000
05 Jun 202427.9528.0127.8028.0127.0525,800
04 Jun 202427.8028.1027.7828.1027.1350,400
03 Jun 202428.5128.6428.3928.5427.56145,600
31 May 202428.2128.2127.8428.0227.0672,600
30 May 202428.1228.1227.8827.8826.92255,800
29 May 202428.3328.3328.0728.0727.1052,900
28 May 202428.9729.2028.9229.0628.0632,100
24 May 202428.8129.1128.7828.9927.9935,900
23 May 202429.0929.0928.7728.7727.7824,300
22 May 202428.4028.4928.2528.3927.4146,400
21 May 202428.8028.9528.8028.9327.9423,300
20 May 202429.0129.0528.9529.0028.0016,000
17 May 202428.6928.8928.6728.8127.8219,600
16 May 202429.0329.2128.9828.9827.9828,000
15 May 202428.8629.0028.6628.9327.9427,600
14 May 202428.8528.8928.6928.8627.8724,200
13 May 202429.1029.1028.8429.0528.0581,300
10 May 202428.8129.2528.8129.1628.1623,600
09 May 202428.6728.7128.3828.6527.6631,600
08 May 202428.6828.7728.4728.6427.66764,100
07 May 202428.3728.3828.1728.2427.2721,300
06 May 202428.3128.5028.0928.3327.3625,500
03 May 202428.4728.4728.1028.2127.2445,900
02 May 202427.6427.9627.5227.9627.0030,800
01 May 202426.6028.0226.6027.6326.6823,400
30 Apr 202427.8127.9927.6527.6526.70386,000
29 Apr 202427.9028.0027.8427.8726.9129,200
26 Apr 202427.9528.1027.8927.9226.9644,300
25 Apr 202427.3927.5827.2027.5626.6183,400
24 Apr 202428.0128.2127.9728.1427.1727,200
23 Apr 202428.0228.0927.7928.0127.05359,100
22 Apr 202427.2827.3726.9827.1826.25411,500
19 Apr 202426.8026.8826.4726.4825.57230,000
18 Apr 202426.9627.0626.7526.7625.842,016,200
17 Apr 202427.1327.2026.8926.9626.0385,600
16 Apr 202426.9027.0026.7226.8525.93806,200
15 Apr 202427.5827.5827.0227.0626.1394,000
12 Apr 202427.7127.7827.3727.3926.45115,400
11 Apr 202427.6527.9727.5127.9627.0024,500
10 Apr 202427.0027.1526.8126.9726.0433,300
09 Apr 202427.5127.5427.3727.4826.5447,900
08 Apr 202427.3327.4327.2927.3926.4517,000
05 Apr 202426.9527.2126.9527.1426.2142,600
04 Apr 202427.5427.6027.1727.1726.2419,800
03 Apr 202427.2027.3527.2027.3426.4018,400
02 Apr 202426.9226.9626.8626.9025.98206,300
01 Apr 202427.2727.4527.0027.2126.2721,900
28 Mar 202427.2427.3527.2227.2826.3438,700
27 Mar 202427.0427.1526.9327.0826.15143,600
26 Mar 202426.9927.0026.8626.9526.02442,000
25 Mar 202426.9927.0626.8126.9225.99175,500
22 Mar 202427.0627.0626.8526.9125.9827,400
21 Mar 202426.9227.0326.7926.8425.92226,200
20 Mar 202426.7227.0126.6327.0126.0828,200
19 Mar 202426.7826.9926.7626.8225.90250,000
18 Mar 202426.6826.7026.5626.6425.72351,100
15 Mar 202426.9727.1126.9626.9826.0515,900
14 Mar 202426.9026.9026.6526.7925.8727,600
13 Mar 202426.2426.4726.2426.4225.5162,800
12 Mar 202426.0426.2226.0426.2225.3215,900
11 Mar 202425.6625.9625.6225.9625.071,000,600
08 Mar 202426.3026.3926.2526.2725.3732,800
07 Mar 202426.3926.4826.3626.4125.5014,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...