UK Markets close in 3 hrs 16 mins

Publicis Groupe S.A. (PUBGY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
16.49+0.21 (+1.29%)
At close: 03:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2022------
26 Jan 202216.8016.8016.4016.4916.4961,400
25 Jan 202216.3016.3616.1516.2816.28105,100
24 Jan 202216.2516.4816.0116.4816.4878,800
21 Jan 202217.1217.2517.0117.0717.0731,500
20 Jan 202217.3017.4017.1717.1817.1822,800
19 Jan 202217.2917.3117.1417.2717.2735,000
18 Jan 202217.4217.4217.2917.3317.3326,400
14 Jan 202217.5717.5717.2917.4117.419,800
13 Jan 202217.8417.8417.5617.5617.5618,100
12 Jan 202217.3917.5917.3717.5917.5920,300
11 Jan 202216.9317.0216.8717.0117.0123,500
10 Jan 202216.9616.9916.8016.9916.9941,000
07 Jan 202217.3017.3117.2317.2917.2921,500
06 Jan 202217.3017.3717.1617.1617.1623,100
05 Jan 202217.1217.1716.9916.9916.9922,500
04 Jan 202217.0117.0616.9416.9816.9836,600
03 Jan 202216.8516.8516.7616.8216.8269,600
31 Dec 202116.9516.9516.5316.9016.9011,100
30 Dec 202116.9716.9916.9216.9516.9525,800
29 Dec 202116.9116.9416.8616.9416.9413,000
28 Dec 202116.7016.8216.7016.8216.8225,300
27 Dec 202116.7816.7816.6516.7216.7245,400
23 Dec 202116.5216.6016.5116.5716.5735,100
22 Dec 202116.2916.4916.2816.3916.3977,300
21 Dec 202116.0416.1916.0316.1916.1956,800
20 Dec 202115.7515.9215.7515.9115.9138,700
17 Dec 202116.0816.1015.9315.9315.9343,900
16 Dec 202116.1116.1816.0716.1716.1743,400
15 Dec 202116.0616.1615.8916.0616.0635,600
14 Dec 202116.2716.2716.0116.0916.0937,000
13 Dec 202116.3916.3916.2916.2916.2942,100
10 Dec 202116.5516.5516.3016.3716.3731,300
09 Dec 202116.3916.4116.3416.4116.4154,600
08 Dec 202116.5316.6616.5316.6616.6632,900
07 Dec 202116.5316.5516.4316.4716.47105,300
06 Dec 202116.1516.3416.1516.2716.2752,600
03 Dec 202116.4616.4616.0116.1216.1237,600
02 Dec 202116.0116.2216.0116.1716.1785,500
01 Dec 202116.3616.4116.0916.1116.1146,400
30 Nov 202116.4116.4316.0416.1916.1973,400
29 Nov 202116.6016.6016.2716.3616.3645,600
26 Nov 202116.6916.6916.2416.2516.2512,300
24 Nov 202116.5916.7516.5916.7516.7527,700
23 Nov 202116.9817.2216.9016.9516.9515,200
22 Nov 202117.2117.2717.0817.0817.08235,100
19 Nov 202117.0017.0116.8816.9216.92105,700
18 Nov 202117.2117.3317.1817.2517.2527,600
17 Nov 202117.0417.1317.0417.1217.1220,800
16 Nov 202117.1217.1417.0017.0017.0043,000
15 Nov 202117.1917.2017.0317.0517.0525,000
12 Nov 202117.0117.2217.0117.2217.2211,300
11 Nov 202116.9617.0316.9617.0017.0028,400
10 Nov 202116.8017.0116.7716.8216.8272,300
09 Nov 202116.7116.7416.6516.7216.7223,600
08 Nov 202116.9416.9416.6116.7416.7417,700
05 Nov 202116.8316.8616.7716.8616.8620,200
04 Nov 202116.6616.7016.5016.6816.6824,000
03 Nov 202116.8917.2116.8617.0417.0482,000
02 Nov 202117.0417.0516.9617.0117.0118,700
01 Nov 202116.8016.9316.8016.9316.9334,500
29 Oct 202116.8516.8816.7516.8816.8832,300
28 Oct 202116.6316.7216.6316.7016.7016,000
27 Oct 202116.5516.6116.4916.5216.5221,500
26 Oct 202116.3916.4616.3216.3516.3526,000
25 Oct 202116.6316.6316.4216.4716.4715,000
22 Oct 202116.8216.8416.7416.8316.8350,300
21 Oct 202117.0217.0216.8816.9316.9312,900
20 Oct 202116.9417.0616.9417.0317.0317,200
19 Oct 202117.1717.2217.1317.1517.1518,700
18 Oct 202117.0317.1116.9917.1017.1014,400
15 Oct 202117.1917.2717.1717.2617.2616,300
14 Oct 202116.8617.0516.8617.0517.0542,600
13 Oct 202116.5216.6316.4716.5916.5913,900
12 Oct 202116.3016.4316.2816.4016.4020,700
11 Oct 202116.5216.5616.4716.4716.4713,800
08 Oct 202116.5116.5416.4516.4816.4815,700
07 Oct 202116.5416.5716.4316.4316.4322,600
06 Oct 202116.5616.6016.4516.5616.5666,100
05 Oct 202116.7617.0316.7617.0117.0127,000
04 Oct 202116.8616.8616.6316.7216.7223,600
01 Oct 202116.7816.9716.7716.9316.9325,400
30 Sept 202116.9116.9516.8316.8716.8741,600
29 Sept 202116.7516.8416.7416.7716.7720,600
28 Sept 202116.7116.7116.5916.6716.6717,000
27 Sept 202117.0317.0316.8816.9816.9810,900
24 Sept 202116.4016.8616.4016.8216.8224,700
23 Sept 202116.9717.0516.9717.0117.0115,800
22 Sept 202116.7916.9816.7916.8516.8523,100
21 Sept 202116.2916.5316.2916.3916.3920,700
20 Sept 202116.0516.3816.0216.3016.3018,600
17 Sept 202116.9016.9016.4416.4816.4821,700
16 Sept 202116.7416.8616.6816.8516.8519,500
15 Sept 202116.6816.8116.6316.8116.8168,300
14 Sept 202116.9616.9616.5816.6116.6140,300
13 Sept 202116.5316.6916.5316.6616.6636,300
10 Sept 202116.6716.6716.5116.5316.5313,300
09 Sept 202116.6716.7216.6116.6416.6411,500
08 Sept 202116.6816.6816.4916.5916.5922,000
07 Sept 202116.8916.9316.7816.7816.7878,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...