PGPEF - Publicis Groupe S.A.
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 08, 2023 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | 130 |
| Jun 07, 2023 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
| Jun 06, 2023 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
| Jun 05, 2023 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
| Jun 02, 2023 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
| Jun 01, 2023 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
| May 31, 2023 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
| May 30, 2023 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
| May 26, 2023 | 75.35 | 75.35 | 75.25 | 75.25 | 75.25 | 200 |
| May 25, 2023 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
| May 24, 2023 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
| May 23, 2023 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
| May 22, 2023 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
| May 19, 2023 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
| May 18, 2023 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
| May 17, 2023 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
| May 16, 2023 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
| May 15, 2023 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
| May 12, 2023 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | 1,700 |
| May 11, 2023 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | - |
| May 10, 2023 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | - |
| May 09, 2023 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | 3,600 |
| May 08, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| May 05, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| May 04, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| May 03, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| May 02, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| May 01, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| Apr 28, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| Apr 27, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| Apr 26, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| Apr 25, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| Apr 24, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| Apr 21, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| Apr 20, 2023 | 83.07 | 84.00 | 83.07 | 84.00 | 84.00 | 1,300 |
| Apr 19, 2023 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | - |
| Apr 18, 2023 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | 1,600 |
| Apr 17, 2023 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | 400 |
| Apr 14, 2023 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | 1,300 |
| Apr 13, 2023 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | 3,000 |
| Apr 12, 2023 | 79.50 | 79.50 | 78.82 | 78.82 | 78.82 | 1,200 |
| Apr 11, 2023 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 200 |
| Apr 10, 2023 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | - |
| Apr 06, 2023 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | - |
| Apr 05, 2023 | 77.15 | 77.15 | 77.02 | 77.09 | 77.09 | 8,000 |
| Apr 04, 2023 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
| Apr 03, 2023 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
| Mar 31, 2023 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
| Mar 30, 2023 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
| Mar 29, 2023 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
| Mar 28, 2023 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
| Mar 27, 2023 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
| Mar 24, 2023 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
| Mar 23, 2023 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
| Mar 22, 2023 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
| Mar 21, 2023 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
| Mar 20, 2023 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
| Mar 17, 2023 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | 200 |
| Mar 16, 2023 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | - |
| Mar 15, 2023 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | 1,500 |
| Mar 14, 2023 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | 1,300 |
| Mar 13, 2023 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | - |
| Mar 10, 2023 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | - |
| Mar 09, 2023 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | - |
| Mar 08, 2023 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | 23,600 |
| Mar 07, 2023 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | 20,700 |
| Mar 06, 2023 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | - |
| Mar 03, 2023 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | - |
| Mar 02, 2023 | 80.85 | 81.07 | 80.85 | 81.07 | 81.07 | 1,300 |
| Mar 01, 2023 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
| Feb 28, 2023 | 80.05 | 80.05 | 80.02 | 80.02 | 80.02 | 900 |
| Feb 27, 2023 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
| Feb 24, 2023 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
| Feb 23, 2023 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
| Feb 22, 2023 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | 100 |
| Feb 21, 2023 | 80.25 | 80.25 | 80.00 | 80.00 | 80.00 | 2,100 |
| Feb 17, 2023 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | 1,000 |
| Feb 16, 2023 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | - |
| Feb 15, 2023 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | - |
| Feb 14, 2023 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | 1,100 |
| Feb 13, 2023 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | 1,900 |
| Feb 10, 2023 | 78.54 | 78.92 | 78.41 | 78.92 | 78.92 | 13,100 |
| Feb 09, 2023 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | - |
| Feb 08, 2023 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | - |
| Feb 07, 2023 | 79.17 | 79.33 | 79.17 | 79.33 | 79.33 | 400 |
| Feb 06, 2023 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - |
| Feb 03, 2023 | 79.36 | 80.75 | 79.00 | 80.75 | 80.75 | 25,100 |
| Feb 02, 2023 | 77.55 | 77.55 | 76.40 | 76.40 | 76.40 | 6,100 |
| Feb 01, 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1,300 |
| Jan 31, 2023 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | 200 |
| Jan 30, 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 100 |
| Jan 27, 2023 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | 400 |
| Jan 26, 2023 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
| Jan 25, 2023 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
| Jan 24, 2023 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 400 |
| Jan 23, 2023 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
| Jan 20, 2023 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 100 |
| Jan 19, 2023 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
| Jan 18, 2023 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | 400 |
| Jan 17, 2023 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.