Publicis Groupe S.A. (PGPEF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 10:58AM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 108.53 | 108.53 | 108.53 | 108.53 | 108.53 | - |
| Apr 25, 2024 | 108.53 | 108.53 | 108.53 | 108.53 | 108.53 | - |
| Apr 24, 2024 | 108.53 | 108.53 | 108.53 | 108.53 | 108.53 | 800 |
| Apr 23, 2024 | 108.53 | 108.53 | 108.53 | 108.53 | 108.53 | - |
| Apr 22, 2024 | 108.53 | 108.53 | 108.53 | 108.53 | 108.53 | 600 |
| Apr 19, 2024 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | 100 |
| Apr 18, 2024 | 107.47 | 107.47 | 106.48 | 106.48 | 106.48 | 1,000 |
| Apr 17, 2024 | 107.47 | 107.47 | 107.47 | 107.47 | 107.47 | 4,800 |
| Apr 16, 2024 | 107.48 | 107.48 | 107.47 | 107.47 | 107.47 | 3,900 |
| Apr 15, 2024 | 110.05 | 110.05 | 110.05 | 110.05 | 110.05 | 100 |
| Apr 12, 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| Apr 11, 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | 3,500 |
| Apr 10, 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| Apr 09, 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| Apr 08, 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| Apr 05, 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| Apr 04, 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| Apr 03, 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| Apr 02, 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| Apr 01, 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| Mar 28, 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| Mar 27, 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | 2,000 |
| Mar 26, 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| Mar 25, 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| Mar 22, 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| Mar 21, 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| Mar 20, 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| Mar 19, 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | 7,500 |
| Mar 18, 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| Mar 15, 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| Mar 14, 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| Mar 13, 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| Mar 12, 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| Mar 11, 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| Mar 08, 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| Mar 07, 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| Mar 06, 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| Mar 05, 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| Mar 04, 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| Mar 01, 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| Feb 29, 2024 | 106.00 | 106.00 | 105.59 | 105.59 | 105.59 | 5,900 |
| Feb 28, 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
| Feb 27, 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
| Feb 26, 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
| Feb 23, 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
| Feb 22, 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
| Feb 21, 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
| Feb 20, 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
| Feb 16, 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 800 |
| Feb 15, 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
| Feb 14, 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 1,800 |
| Feb 13, 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
| Feb 12, 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 100 |
| Feb 09, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 15,000 |
| Feb 08, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1,600 |
| Feb 07, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| Feb 06, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| Feb 05, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| Feb 02, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 300 |
| Feb 01, 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
| Jan 31, 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
| Jan 30, 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | 12,100 |
| Jan 29, 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
| Jan 26, 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | 100 |
| Jan 25, 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
| Jan 24, 2024 | 95.84 | 96.10 | 95.84 | 96.10 | 96.10 | 800 |
| Jan 23, 2024 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | 400 |
| Jan 22, 2024 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | - |
| Jan 19, 2024 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | - |
| Jan 18, 2024 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | - |
| Jan 17, 2024 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | - |
| Jan 16, 2024 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | - |
| Jan 12, 2024 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | - |
| Jan 11, 2024 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | 1,000 |
| Jan 10, 2024 | 93.00 | 93.00 | 92.95 | 92.95 | 92.95 | 2,200 |
| Jan 09, 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | 1,600 |
| Jan 08, 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - |
| Jan 05, 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | 200 |
| Jan 04, 2024 | 90.15 | 90.15 | 90.15 | 90.15 | 90.15 | - |
| Jan 03, 2024 | 90.90 | 90.90 | 90.10 | 90.15 | 90.15 | 3,200 |
| Jan 02, 2024 | 93.33 | 93.33 | 93.33 | 93.33 | 93.33 | - |
| Dec 29, 2023 | 93.33 | 93.33 | 93.33 | 93.33 | 93.33 | - |
| Dec 28, 2023 | 93.33 | 93.33 | 93.33 | 93.33 | 93.33 | - |
| Dec 27, 2023 | 93.33 | 93.33 | 93.33 | 93.33 | 93.33 | - |
| Dec 26, 2023 | 93.33 | 93.33 | 93.33 | 93.33 | 93.33 | 300 |
| Dec 22, 2023 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | 1,400 |
| Dec 21, 2023 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - |
| Dec 20, 2023 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - |
| Dec 19, 2023 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - |
| Dec 18, 2023 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - |
| Dec 15, 2023 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | 500 |
| Dec 14, 2023 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | - |
| Dec 13, 2023 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | - |
| Dec 12, 2023 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | - |
| Dec 11, 2023 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | - |
| Dec 08, 2023 | 85.50 | 85.50 | 84.70 | 84.70 | 84.70 | 400 |
| Dec 07, 2023 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | - |
| Dec 06, 2023 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | - |
| Dec 05, 2023 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | 100 |
| Dec 04, 2023 | 84.91 | 84.91 | 84.91 | 84.91 | 84.91 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.