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

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Nov 2022	16.44	16.51	16.41	16.50	16.50	17,800
23 Nov 2022	16.30	16.41	16.25	16.35	16.35	108,800
22 Nov 2022	16.23	16.38	16.23	16.38	16.38	17,600
21 Nov 2022	15.92	15.98	15.85	15.95	15.95	23,000
18 Nov 2022	16.20	16.20	15.98	16.05	16.05	19,400
17 Nov 2022	15.65	15.96	15.65	15.96	15.96	38,800
16 Nov 2022	15.96	15.96	15.86	15.91	15.91	29,900
15 Nov 2022	16.35	16.36	15.82	15.99	15.99	44,900
14 Nov 2022	16.16	16.32	16.09	16.09	16.09	19,800
11 Nov 2022	16.18	16.42	16.15	16.36	16.36	36,400
10 Nov 2022	15.81	15.95	15.67	15.82	15.82	179,500
09 Nov 2022	15.22	15.38	15.17	15.19	15.19	27,400
08 Nov 2022	14.90	15.24	14.90	15.15	15.15	37,500
07 Nov 2022	14.63	14.79	14.56	14.72	14.72	34,000
04 Nov 2022	14.29	14.37	14.19	14.34	14.34	26,300
03 Nov 2022	13.74	13.84	13.69	13.77	13.77	37,600
02 Nov 2022	14.07	14.20	13.77	13.92	13.92	246,700
01 Nov 2022	14.34	14.36	14.15	14.19	14.19	260,900
31 Oct 2022	13.99	14.02	13.93	13.97	13.97	155,100
28 Oct 2022	13.90	14.06	13.86	14.02	14.02	405,700
27 Oct 2022	14.14	14.31	14.06	14.08	14.08	273,800
26 Oct 2022	14.29	14.45	14.24	14.33	14.33	406,900
25 Oct 2022	14.38	14.64	14.38	14.53	14.53	37,900
24 Oct 2022	14.22	14.40	14.22	14.38	14.38	43,600
21 Oct 2022	13.79	14.23	13.79	14.21	14.21	31,300
20 Oct 2022	13.83	14.04	13.83	13.83	13.83	27,400
19 Oct 2022	14.20	14.20	13.79	13.89	13.89	30,100
18 Oct 2022	14.15	14.18	13.86	13.97	13.97	102,600
17 Oct 2022	13.46	13.68	13.45	13.60	13.60	69,500
14 Oct 2022	13.15	13.18	12.92	12.94	12.94	91,000
13 Oct 2022	12.60	13.16	12.58	13.15	13.15	52,700
12 Oct 2022	12.62	12.68	12.59	12.64	12.64	42,100
11 Oct 2022	12.56	12.82	12.52	12.62	12.62	113,200
10 Oct 2022	12.70	12.75	12.55	12.67	12.67	65,300
07 Oct 2022	12.75	12.77	12.53	12.55	12.55	366,100
06 Oct 2022	12.89	12.96	12.83	12.87	12.87	41,700
05 Oct 2022	13.00	13.09	12.89	13.04	13.04	72,900
04 Oct 2022	12.67	13.00	12.64	12.92	12.92	147,300
03 Oct 2022	11.93	12.17	11.93	12.15	12.15	114,200
30 Sept 2022	11.84	12.03	11.75	11.80	11.80	769,500
29 Sept 2022	11.55	11.62	11.36	11.59	11.59	1,054,300
28 Sept 2022	11.47	11.97	11.45	11.93	11.93	217,400
27 Sept 2022	11.77	11.82	11.53	11.64	11.64	194,300
26 Sept 2022	11.86	11.94	11.74	11.78	11.78	166,800
23 Sept 2022	11.88	11.89	11.75	11.86	11.86	63,300
22 Sept 2022	12.39	12.39	12.15	12.25	12.25	63,200
21 Sept 2022	12.47	12.65	12.29	12.34	12.34	42,500
20 Sept 2022	12.68	12.70	12.41	12.45	12.45	135,300
19 Sept 2022	12.52	12.83	12.52	12.83	12.83	270,900
16 Sept 2022	12.91	13.12	12.87	12.95	12.95	116,200
15 Sept 2022	13.18	13.34	13.18	13.23	13.23	44,200
14 Sept 2022	13.06	13.13	12.97	13.01	13.01	116,500
13 Sept 2022	13.49	13.61	13.19	13.20	13.20	44,600
12 Sept 2022	13.36	13.54	13.35	13.50	13.50	35,900
09 Sept 2022	12.95	13.06	12.95	13.01	13.01	66,500
08 Sept 2022	12.67	12.75	12.47	12.65	12.65	66,800
07 Sept 2022	12.34	12.63	12.32	12.58	12.58	125,100
06 Sept 2022	12.37	12.41	12.23	12.30	12.30	119,400
02 Sept 2022	12.29	12.47	12.04	12.07	12.07	83,900
01 Sept 2022	12.06	12.11	11.94	12.11	12.11	76,100
31 Aug 2022	12.36	12.38	12.24	12.25	12.25	82,300
30 Aug 2022	12.43	12.43	12.28	12.31	12.31	74,800
29 Aug 2022	12.25	12.34	12.22	12.27	12.27	111,100
26 Aug 2022	12.58	12.61	12.27	12.29	12.29	66,600
25 Aug 2022	12.28	12.39	12.22	12.39	12.39	36,700
24 Aug 2022	12.15	12.33	12.15	12.26	12.26	51,000
23 Aug 2022	12.20	12.33	12.18	12.22	12.22	68,700
22 Aug 2022	12.44	12.44	12.15	12.20	12.20	68,100
19 Aug 2022	12.88	12.89	12.78	12.79	12.79	26,500
18 Aug 2022	12.94	12.96	12.85	12.89	12.89	30,400
17 Aug 2022	13.03	13.09	12.98	13.02	13.02	23,700
16 Aug 2022	13.21	13.28	13.16	13.25	13.25	38,700
15 Aug 2022	13.00	13.15	12.99	13.13	13.13	29,700
12 Aug 2022	13.14	13.18	13.06	13.13	13.13	64,000
11 Aug 2022	13.29	13.34	13.20	13.21	13.21	43,800
10 Aug 2022	13.13	13.22	13.08	13.15	13.15	36,000
09 Aug 2022	12.94	12.96	12.89	12.93	12.93	34,000
08 Aug 2022	12.75	12.93	12.75	12.86	12.86	73,300
05 Aug 2022	12.67	12.70	12.51	12.62	12.62	104,100
04 Aug 2022	13.09	13.16	13.09	13.12	13.12	128,200
03 Aug 2022	12.91	13.01	12.83	12.98	12.98	415,600
02 Aug 2022	12.84	12.88	12.71	12.75	12.75	168,700
01 Aug 2022	13.14	13.25	13.09	13.12	13.12	80,500
29 Jul 2022	13.37	13.46	13.27	13.39	13.39	57,500
28 Jul 2022	13.00	13.14	12.88	13.13	13.13	88,900
27 Jul 2022	12.88	13.08	12.83	13.06	13.06	554,400
26 Jul 2022	12.66	12.71	12.60	12.63	12.63	145,100
25 Jul 2022	12.87	12.91	12.73	12.77	12.77	107,100
22 Jul 2022	12.85	12.98	12.81	12.81	12.81	814,400
21 Jul 2022	12.57	12.71	12.52	12.71	12.71	137,500
20 Jul 2022	12.07	12.17	11.92	12.01	12.01	82,800
19 Jul 2022	11.67	11.98	11.67	11.95	11.95	169,600
18 Jul 2022	11.36	11.44	11.24	11.26	11.26	300,900
15 Jul 2022	11.07	11.28	11.07	11.20	11.20	161,500
14 Jul 2022	10.89	10.93	10.75	10.92	10.92	112,100
13 Jul 2022	11.00	11.21	11.00	11.15	11.15	151,700
12 Jul 2022	11.16	11.31	11.14	11.24	11.24	150,700
11 Jul 2022	11.10	11.13	10.93	11.02	11.02	190,600
08 Jul 2022	11.19	11.39	11.09	11.36	11.36	212,100
07 Jul 2022	10.95	11.17	10.88	11.01	11.01	567,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,486.67+20.07(+0.27%)

FTSE 25019,545.70+5.36(+0.03%)

AIM847.07+2.68(+0.32%)

GBP/EUR1.1629-0.0005(-0.04%)

GBP/USD1.2091-0.0023(-0.1935%)

BTC-GBP13,642.50-107.66(-0.78%)

Publicis Groupe S.A. (PUBGY)

FTSE 100
7,486.67
+20.07(+0.27%)

FTSE 250
19,545.70
+5.36(+0.03%)

AIM
847.07
+2.68(+0.32%)

GBP/EUR
1.1629
-0.0005(-0.04%)

GBP/USD
1.2091
-0.0023(-0.1935%)

BTC-GBP
13,642.50
-107.66(-0.78%)