Nine top tips to save while you’re on holiday

Check out these tips for keeping costs down so that you can enjoy the summer abroad

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

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Aug 2022	13.00	13.15	12.99	13.12	13.12	8,891
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
06 Jul 2022	10.95	11.09	10.90	11.02	11.02	289,400
05 Jul 2022	10.59	10.97	10.47	10.84	10.84	201,600
01 Jul 2022	11.59	11.88	11.52	11.55	11.55	86,500
30 Jun 2022	12.19	12.35	11.73	12.02	12.02	59,100
29 Jun 2022	12.25	12.25	12.00	12.06	12.06	180,000
28 Jun 2022	12.38	12.46	12.23	12.26	12.26	189,800
27 Jun 2022	12.37	12.42	12.22	12.30	12.30	105,000
24 Jun 2022	12.02	12.31	12.02	12.31	12.31	97,900
23 Jun 2022	11.95	11.95	11.74	11.86	11.86	142,600
22 Jun 2022	12.37	12.59	12.32	12.34	12.34	166,500
21 Jun 2022	12.54	12.56	12.44	12.44	12.44	141,100
17 Jun 2022	11.88	11.99	11.83	11.94	11.94	94,100
16 Jun 2022	11.85	11.94	11.77	11.85	11.85	113,900
15 Jun 2022	12.17	12.35	12.01	12.11	12.11	123,400
14 Jun 2022	12.05	12.06	11.86	11.96	11.96	197,700
13 Jun 2022	12.03	12.16	11.98	12.00	12.00	122,500
10 Jun 2022	12.51	12.51	12.31	12.43	12.43	161,600
09 Jun 2022	13.16	13.23	12.98	12.98	12.98	45,000
08 Jun 2022	13.40	13.51	13.30	13.30	13.30	72,300
07 Jun 2022	13.62	13.75	13.61	13.70	13.70	166,100
06 Jun 2022	13.96	13.98	13.76	13.85	13.85	72,000
03 Jun 2022	13.76	13.77	13.67	13.71	13.71	61,500
02 Jun 2022	13.71	13.87	13.70	13.87	13.87	182,200
01 Jun 2022	13.95	13.95	13.63	13.67	13.67	213,200
31 May 2022	13.77	13.87	13.68	13.70	13.70	126,900
27 May 2022	13.87	13.95	13.77	13.89	13.89	48,800
26 May 2022	13.75	13.90	13.75	13.87	13.87	208,700
25 May 2022	13.32	13.65	13.32	13.61	13.61	108,600
24 May 2022	14.03	14.03	13.56	13.65	13.65	69,900
23 May 2022	14.30	14.60	14.27	14.55	14.55	87,400
20 May 2022	14.62	14.65	14.33	14.50	14.50	73,200
19 May 2022	14.31	14.53	14.27	14.48	14.48	55,800
18 May 2022	14.61	14.61	14.31	14.50	14.50	92,700
17 May 2022	14.77	14.86	14.71	14.83	14.83	64,700
16 May 2022	14.40	14.54	14.34	14.49	14.49	84,300
13 May 2022	14.18	14.37	14.15	14.33	14.33	65,100
12 May 2022	13.79	13.97	13.72	13.86	13.86	119,300
11 May 2022	14.14	14.27	13.95	13.97	13.97	85,000
10 May 2022	14.19	14.20	13.89	14.02	14.02	157,400
09 May 2022	14.07	14.09	13.78	13.92	13.92	89,200
06 May 2022	14.99	14.99	14.37	14.44	14.44	269,800
05 May 2022	15.39	15.39	14.96	15.04	15.04	70,900
04 May 2022	15.25	15.61	15.20	15.55	15.55	50,600
03 May 2022	15.13	15.20	15.07	15.11	15.11	200,200
02 May 2022	14.80	14.91	14.73	14.87	14.87	156,400
29 Apr 2022	15.23	15.23	14.99	14.99	14.99	60,500
28 Apr 2022	15.12	15.21	15.00	15.20	15.20	93,700
27 Apr 2022	14.99	15.13	14.88	15.01	15.01	1,047,800
26 Apr 2022	15.45	15.49	15.20	15.27	15.27	72,500
25 Apr 2022	15.37	15.48	15.20	15.45	15.45	114,600
22 Apr 2022	15.78	15.78	15.54	15.54	15.54	37,600
21 Apr 2022	16.11	16.11	15.62	15.66	15.66	52,400
20 Apr 2022	15.49	15.80	15.49	15.69	15.69	36,300
19 Apr 2022	14.85	15.17	14.85	15.17	15.17	97,700
18 Apr 2022	14.88	15.10	14.81	15.03	15.03	44,100
14 Apr 2022	14.89	15.16	14.89	15.00	15.00	58,200
13 Apr 2022	14.72	14.89	14.70	14.89	14.89	137,800
12 Apr 2022	14.77	14.85	14.58	14.62	14.62	412,800
11 Apr 2022	14.90	15.01	14.78	14.79	14.79	51,300
08 Apr 2022	14.86	15.07	14.81	14.92	14.92	46,000
07 Apr 2022	15.00	15.00	14.80	14.90	14.90	50,900
06 Apr 2022	14.87	14.97	14.81	14.89	14.89	82,900
05 Apr 2022	15.08	15.08	14.99	15.05	15.05	71,000
04 Apr 2022	15.16	15.26	15.12	15.25	15.25	50,000
01 Apr 2022	15.30	15.35	15.16	15.29	15.29	59,700
31 Mar 2022	15.44	15.44	15.25	15.25	15.25	63,900
30 Mar 2022	15.94	16.05	15.89	15.96	15.96	26,400
29 Mar 2022	16.25	16.25	15.93	16.03	16.03	73,200
28 Mar 2022	15.74	15.76	15.55	15.68	15.68	55,700
25 Mar 2022	15.45	15.65	15.41	15.65	15.65	45,400
24 Mar 2022	15.01	15.28	15.01	15.26	15.26	20,100
23 Mar 2022	15.62	15.70	15.41	15.43	15.43	52,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22528,871.78+324.80(+1.14%)

HANG SENG20,040.86-134.76(-0.67%)

CRUDE OIL88.99-3.10(-3.37%)

GOLD FUTURES1,797.50-18.00(-0.99%)

DOW33,906.11+145.06(+0.43%)

BTC-GBP20,040.09-167.36(-0.83%)

Nine top tips to save while you’re on holiday

Publicis Groupe S.A. (PUBGY)

NIKKEI 225
28,871.78
+324.80(+1.14%)

HANG SENG
20,040.86
-134.76(-0.67%)

CRUDE OIL
88.99
-3.10(-3.37%)

GOLD FUTURES
1,797.50
-18.00(-0.99%)

DOW
33,906.11
+145.06(+0.43%)

BTC-GBP
20,040.09
-167.36(-0.83%)