Canada markets closed

Publicis Groupe S.A. (PGPEF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
48.920.00 (0.00%)
At close: 03:28PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 202248.9248.9248.9248.9248.92-
Jun 29, 202248.9248.9248.9248.9248.92400
Jun 28, 202248.9248.9248.9248.9248.92-
Jun 27, 202248.9248.9248.9248.9248.92-
Jun 24, 202248.9248.9248.9248.9248.92300
Jun 23, 202246.7146.7146.7146.7146.71300
Jun 22, 202251.3151.3151.3151.3151.313,200
Jun 21, 202251.3151.3151.3151.3151.31100
Jun 17, 202247.7547.7547.7547.7547.75-
Jun 16, 202247.7547.7547.7547.7547.75-
Jun 15, 202247.7547.7547.7547.7547.75-
Jun 14, 202247.7547.7547.7547.7547.75100
Jun 13, 202250.3150.3150.3150.3150.31-
Jun 10, 202250.3150.3150.3150.3150.311,100
Jun 09, 202255.4055.4055.4055.4055.40-
Jun 08, 202255.4055.4055.4055.4055.40-
Jun 07, 202255.4055.4055.4055.4055.40-
Jun 06, 202255.4055.4055.4055.4055.40-
Jun 03, 202255.4055.4055.4055.4055.40-
Jun 02, 202255.4055.4055.4055.4055.40-
Jun 01, 202255.4055.4055.4055.4055.40-
May 31, 202255.4055.4055.4055.4055.401,100
May 27, 202254.5154.5154.5154.5154.51-
May 26, 202254.5154.5154.5154.5154.51-
May 25, 202254.5154.5154.5154.5154.51-
May 24, 202254.5054.5154.4754.5154.51500
May 23, 202257.1057.1057.1057.1057.10-
May 20, 202257.1057.1057.1057.1057.10-
May 19, 202257.1057.1057.1057.1057.10-
May 18, 202257.1057.1057.1057.1057.10-
May 17, 202257.1057.1057.1057.1057.10-
May 16, 202257.1057.1057.1057.1057.10-
May 13, 202257.1057.1057.1057.1057.10100
May 12, 202257.0857.0857.0857.0857.08-
May 11, 202257.0857.0857.0857.0857.08700
May 10, 202259.6259.6259.6259.6259.62-
May 09, 202259.6259.6259.6259.6259.62-
May 06, 202259.6259.6259.6259.6259.62-
May 05, 202260.2060.4259.6259.6259.622,300
May 04, 202261.2561.2561.2561.2561.25-
May 03, 202261.2561.2561.2561.2561.25-
May 02, 202261.2561.2561.2561.2561.25-
Apr 29, 202261.2561.2561.2561.2561.25-
Apr 28, 202261.2561.2561.2561.2561.251,400
Apr 27, 202261.2561.2561.2561.2561.25-
Apr 26, 202261.2561.2561.2561.2561.25-
Apr 25, 202261.2561.2561.2561.2561.25100
Apr 22, 202261.8661.8661.8661.8661.861,300
Apr 21, 202262.7562.7562.7562.7562.75100
Apr 20, 202258.1558.1558.1558.1558.15-
Apr 19, 202258.1558.1558.1558.1558.15-
Apr 18, 202258.1558.1558.1558.1558.15-
Apr 14, 202258.1558.1558.1558.1558.153,900
Apr 13, 202258.1558.1558.1558.1558.15-
Apr 12, 202258.1558.1558.1558.1558.15700
Apr 11, 202258.1558.1558.1558.1558.15300
Apr 08, 202259.6159.6159.6159.6159.61200
Apr 07, 202260.3560.3560.3560.3560.35-
Apr 06, 202260.3560.3560.3560.3560.35-
Apr 05, 202260.3560.3560.3560.3560.35-
Apr 04, 202260.3560.3560.3560.3560.35-
Apr 01, 202260.3560.3560.3560.3560.35-
Mar 31, 202260.3560.3560.3560.3560.35700
Mar 30, 202260.1460.1460.1460.1460.14-
Mar 29, 202260.1460.1460.1460.1460.14-
Mar 28, 202260.1460.1460.1460.1460.14-
Mar 25, 202260.1460.1460.1460.1460.14-
Mar 24, 202260.1460.1460.1460.1460.14-
Mar 23, 202260.1460.1460.1460.1460.14-
Mar 22, 202260.1460.1460.1460.1460.14-
Mar 21, 202260.1460.1460.1460.1460.14-
Mar 18, 202260.1460.1460.1460.1460.14-
Mar 17, 202260.1460.1460.1460.1460.14-
Mar 16, 202260.1460.1460.1460.1460.14-
Mar 15, 202260.1460.1460.1460.1460.14400
Mar 14, 202259.0059.0059.0059.0059.00-
Mar 11, 202259.0059.0059.0059.0059.002,500
Mar 10, 202259.0059.0059.0059.0059.00300
Mar 09, 202253.5053.5053.5053.5053.50-
Mar 08, 202253.5053.5053.5053.5053.50-
Mar 07, 202253.5053.5053.5053.5053.50100
Mar 04, 202255.0755.0755.0755.0755.071,000
Mar 03, 202258.8558.8558.8558.8558.85200
Mar 02, 202266.7966.7966.7966.7966.79-
Mar 01, 202266.7966.7966.7966.7966.79-
Feb 28, 202266.7966.7966.7966.7966.79-
Feb 25, 202266.7966.7966.7966.7966.79800
Feb 24, 202271.3871.3871.3871.3871.38-
Feb 23, 202271.3871.3871.3871.3871.38700
Feb 22, 202271.3871.3871.3871.3871.38-
Feb 18, 202271.3871.3871.3871.3871.38-
Feb 17, 202271.3871.3871.3871.3871.38400
Feb 16, 202273.1573.1573.1573.1573.15-
Feb 15, 202273.1573.1573.1573.1573.15-
Feb 14, 202273.1573.1573.1573.1573.15-
Feb 11, 202273.1573.1573.1573.1573.15200
Feb 10, 202274.8775.1674.8775.1675.16600
Feb 09, 202274.4374.4374.4374.4374.43300
Feb 08, 202271.4571.4571.4571.4571.45-
Feb 07, 202271.4571.4571.4571.4571.45200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...