UK Markets closed

Publicis Groupe S.A. (PUBGY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
13.12-0.01 (-0.09%)
As of 01:18PM EDT. Market open.
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 202213.0013.1512.9913.1213.128,891
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
06 Jul 202210.9511.0910.9011.0211.02289,400
05 Jul 202210.5910.9710.4710.8410.84201,600
01 Jul 202211.5911.8811.5211.5511.5586,500
30 Jun 202212.1912.3511.7312.0212.0259,100
29 Jun 202212.2512.2512.0012.0612.06180,000
28 Jun 202212.3812.4612.2312.2612.26189,800
27 Jun 202212.3712.4212.2212.3012.30105,000
24 Jun 202212.0212.3112.0212.3112.3197,900
23 Jun 202211.9511.9511.7411.8611.86142,600
22 Jun 202212.3712.5912.3212.3412.34166,500
21 Jun 202212.5412.5612.4412.4412.44141,100
17 Jun 202211.8811.9911.8311.9411.9494,100
16 Jun 202211.8511.9411.7711.8511.85113,900
15 Jun 202212.1712.3512.0112.1112.11123,400
14 Jun 202212.0512.0611.8611.9611.96197,700
13 Jun 202212.0312.1611.9812.0012.00122,500
10 Jun 202212.5112.5112.3112.4312.43161,600
09 Jun 202213.1613.2312.9812.9812.9845,000
08 Jun 202213.4013.5113.3013.3013.3072,300
07 Jun 202213.6213.7513.6113.7013.70166,100
06 Jun 202213.9613.9813.7613.8513.8572,000
03 Jun 202213.7613.7713.6713.7113.7161,500
02 Jun 202213.7113.8713.7013.8713.87182,200
01 Jun 202213.9513.9513.6313.6713.67213,200
31 May 202213.7713.8713.6813.7013.70126,900
27 May 202213.8713.9513.7713.8913.8948,800
26 May 202213.7513.9013.7513.8713.87208,700
25 May 202213.3213.6513.3213.6113.61108,600
24 May 202214.0314.0313.5613.6513.6569,900
23 May 202214.3014.6014.2714.5514.5587,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...