UK Markets closed

Publicis Groupe S.A. (PUBGY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
16.50+0.15 (+0.92%)
At close: 12:45PM EST
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202216.4416.5116.4116.5016.5017,800
23 Nov 202216.3016.4116.2516.3516.35108,800
22 Nov 202216.2316.3816.2316.3816.3817,600
21 Nov 202215.9215.9815.8515.9515.9523,000
18 Nov 202216.2016.2015.9816.0516.0519,400
17 Nov 202215.6515.9615.6515.9615.9638,800
16 Nov 202215.9615.9615.8615.9115.9129,900
15 Nov 202216.3516.3615.8215.9915.9944,900
14 Nov 202216.1616.3216.0916.0916.0919,800
11 Nov 202216.1816.4216.1516.3616.3636,400
10 Nov 202215.8115.9515.6715.8215.82179,500
09 Nov 202215.2215.3815.1715.1915.1927,400
08 Nov 202214.9015.2414.9015.1515.1537,500
07 Nov 202214.6314.7914.5614.7214.7234,000
04 Nov 202214.2914.3714.1914.3414.3426,300
03 Nov 202213.7413.8413.6913.7713.7737,600
02 Nov 202214.0714.2013.7713.9213.92246,700
01 Nov 202214.3414.3614.1514.1914.19260,900
31 Oct 202213.9914.0213.9313.9713.97155,100
28 Oct 202213.9014.0613.8614.0214.02405,700
27 Oct 202214.1414.3114.0614.0814.08273,800
26 Oct 202214.2914.4514.2414.3314.33406,900
25 Oct 202214.3814.6414.3814.5314.5337,900
24 Oct 202214.2214.4014.2214.3814.3843,600
21 Oct 202213.7914.2313.7914.2114.2131,300
20 Oct 202213.8314.0413.8313.8313.8327,400
19 Oct 202214.2014.2013.7913.8913.8930,100
18 Oct 202214.1514.1813.8613.9713.97102,600
17 Oct 202213.4613.6813.4513.6013.6069,500
14 Oct 202213.1513.1812.9212.9412.9491,000
13 Oct 202212.6013.1612.5813.1513.1552,700
12 Oct 202212.6212.6812.5912.6412.6442,100
11 Oct 202212.5612.8212.5212.6212.62113,200
10 Oct 202212.7012.7512.5512.6712.6765,300
07 Oct 202212.7512.7712.5312.5512.55366,100
06 Oct 202212.8912.9612.8312.8712.8741,700
05 Oct 202213.0013.0912.8913.0413.0472,900
04 Oct 202212.6713.0012.6412.9212.92147,300
03 Oct 202211.9312.1711.9312.1512.15114,200
30 Sept 202211.8412.0311.7511.8011.80769,500
29 Sept 202211.5511.6211.3611.5911.591,054,300
28 Sept 202211.4711.9711.4511.9311.93217,400
27 Sept 202211.7711.8211.5311.6411.64194,300
26 Sept 202211.8611.9411.7411.7811.78166,800
23 Sept 202211.8811.8911.7511.8611.8663,300
22 Sept 202212.3912.3912.1512.2512.2563,200
21 Sept 202212.4712.6512.2912.3412.3442,500
20 Sept 202212.6812.7012.4112.4512.45135,300
19 Sept 202212.5212.8312.5212.8312.83270,900
16 Sept 202212.9113.1212.8712.9512.95116,200
15 Sept 202213.1813.3413.1813.2313.2344,200
14 Sept 202213.0613.1312.9713.0113.01116,500
13 Sept 202213.4913.6113.1913.2013.2044,600
12 Sept 202213.3613.5413.3513.5013.5035,900
09 Sept 202212.9513.0612.9513.0113.0166,500
08 Sept 202212.6712.7512.4712.6512.6566,800
07 Sept 202212.3412.6312.3212.5812.58125,100
06 Sept 202212.3712.4112.2312.3012.30119,400
02 Sept 202212.2912.4712.0412.0712.0783,900
01 Sept 202212.0612.1111.9412.1112.1176,100
31 Aug 202212.3612.3812.2412.2512.2582,300
30 Aug 202212.4312.4312.2812.3112.3174,800
29 Aug 202212.2512.3412.2212.2712.27111,100
26 Aug 202212.5812.6112.2712.2912.2966,600
25 Aug 202212.2812.3912.2212.3912.3936,700
24 Aug 202212.1512.3312.1512.2612.2651,000
23 Aug 202212.2012.3312.1812.2212.2268,700
22 Aug 202212.4412.4412.1512.2012.2068,100
19 Aug 202212.8812.8912.7812.7912.7926,500
18 Aug 202212.9412.9612.8512.8912.8930,400
17 Aug 202213.0313.0912.9813.0213.0223,700
16 Aug 202213.2113.2813.1613.2513.2538,700
15 Aug 202213.0013.1512.9913.1313.1329,700
12 Aug 202213.1413.1813.0613.1313.1364,000
11 Aug 202213.2913.3413.2013.2113.2143,800
10 Aug 202213.1313.2213.0813.1513.1536,000
09 Aug 202212.9412.9612.8912.9312.9334,000
08 Aug 202212.7512.9312.7512.8612.8673,300
05 Aug 202212.6712.7012.5112.6212.62104,100
04 Aug 202213.0913.1613.0913.1213.12128,200
03 Aug 202212.9113.0112.8312.9812.98415,600
02 Aug 202212.8412.8812.7112.7512.75168,700
01 Aug 202213.1413.2513.0913.1213.1280,500
29 Jul 202213.3713.4613.2713.3913.3957,500
28 Jul 202213.0013.1412.8813.1313.1388,900
27 Jul 202212.8813.0812.8313.0613.06554,400
26 Jul 202212.6612.7112.6012.6312.63145,100
25 Jul 202212.8712.9112.7312.7712.77107,100
22 Jul 202212.8512.9812.8112.8112.81814,400
21 Jul 202212.5712.7112.5212.7112.71137,500
20 Jul 202212.0712.1711.9212.0112.0182,800
19 Jul 202211.6711.9811.6711.9511.95169,600
18 Jul 202211.3611.4411.2411.2611.26300,900
15 Jul 202211.0711.2811.0711.2011.20161,500
14 Jul 202210.8910.9310.7510.9210.92112,100
13 Jul 202211.0011.2111.0011.1511.15151,700
12 Jul 202211.1611.3111.1411.2411.24150,700
11 Jul 202211.1011.1310.9311.0211.02190,600
08 Jul 202211.1911.3911.0911.3611.36212,100
07 Jul 202210.9511.1710.8811.0111.01567,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...