Canada markets closed

Publicis Groupe S.A. (PUBGY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
27.96+0.33 (+1.19%)
At close: 03:59PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202427.6427.9627.5227.9627.9630,820
May 01, 202426.6028.0226.6027.6327.6323,400
Apr 30, 202427.8127.9927.6527.6527.65386,000
Apr 29, 202427.9028.0027.8427.8727.8729,200
Apr 26, 202427.9528.1027.8927.9227.9244,300
Apr 25, 202427.3927.5827.2027.5627.5683,400
Apr 24, 202428.0128.2127.9728.1428.1427,200
Apr 23, 202428.0228.0927.7928.0128.01359,100
Apr 22, 202427.2827.3726.9827.1827.18411,500
Apr 19, 202426.8026.8826.4726.4826.48230,000
Apr 18, 202426.9627.0626.7526.7626.762,016,200
Apr 17, 202427.1327.2026.8926.9626.9685,600
Apr 16, 202426.9027.0026.7226.8526.85806,200
Apr 15, 202427.5827.5827.0227.0627.0694,000
Apr 12, 202427.7127.7827.3727.3927.39115,400
Apr 11, 202427.6527.9727.5127.9627.9624,500
Apr 10, 202427.0027.1526.8126.9726.9733,300
Apr 09, 202427.5127.5427.3727.4827.4847,900
Apr 08, 202427.3327.4327.2927.3927.3917,000
Apr 05, 202426.9527.2126.9527.1427.1442,600
Apr 04, 202427.5427.6027.1727.1727.1719,800
Apr 03, 202427.2027.3527.2027.3427.3418,400
Apr 02, 202426.9226.9626.8626.9026.90206,300
Apr 01, 202427.2727.4527.0027.2127.2121,900
Mar 28, 202427.2427.3527.2227.2827.2838,700
Mar 27, 202427.0427.1526.9327.0827.08143,600
Mar 26, 202426.9927.0026.8626.9526.95442,000
Mar 25, 202426.9927.0626.8126.9226.92175,500
Mar 22, 202427.0627.0626.8526.9126.9127,400
Mar 21, 202426.9227.0326.7926.8426.84226,200
Mar 20, 202426.7227.0126.6327.0127.0128,200
Mar 19, 202426.7826.9926.7626.8226.82250,000
Mar 18, 202426.6826.7026.5626.6426.64351,100
Mar 15, 202426.9727.1126.9626.9826.9815,900
Mar 14, 202426.9026.9026.6526.7926.7927,600
Mar 13, 202426.2426.4726.2426.4226.4262,800
Mar 12, 202426.0426.2226.0426.2226.2215,900
Mar 11, 202425.6625.9625.6225.9625.961,000,600
Mar 08, 202426.3026.3926.2526.2726.2732,800
Mar 07, 202426.3926.4826.3626.4126.4114,700
Mar 06, 202426.0226.2026.0226.1626.1617,000
Mar 05, 202426.0926.2526.0526.1926.1916,500
Mar 04, 202426.1926.3926.1926.3426.3461,000
Mar 01, 202426.3526.4826.2326.4626.4613,100
Feb 29, 202426.5326.5626.3426.4326.4318,400
Feb 28, 202426.7526.7526.5326.5626.5630,800
Feb 27, 202426.5326.6526.5226.6126.6123,600
Feb 26, 202426.6826.6826.5526.6426.6434,500
Feb 23, 202426.5926.6526.4926.5826.5824,800
Feb 22, 202426.6326.6326.4926.5526.5534,800
Feb 21, 202426.2726.4126.2026.3926.3917,700
Feb 20, 202426.5026.5326.4026.4126.4113,600
Feb 16, 202426.0326.2626.0326.1526.1513,700
Feb 15, 202425.9526.1125.9026.0826.08425,700
Feb 14, 202426.1026.1326.0026.0926.0943,000
Feb 13, 202425.6425.8825.5625.6325.6344,600
Feb 12, 202425.8526.0825.8526.0126.0133,600
Feb 09, 202425.8025.9425.6725.9025.901,829,500
Feb 08, 202425.3525.6025.3525.6025.60138,500
Feb 07, 202425.1225.1424.9725.1325.13111,400
Feb 06, 202424.8724.9024.8024.8524.85299,600
Feb 05, 202424.9024.9424.8324.9224.9226,700
Feb 02, 202425.1125.1424.9525.0525.0597,500
Feb 01, 202425.0625.2524.9925.2025.20102,800
Jan 31, 202425.3725.3725.0225.0325.0358,300
Jan 30, 202425.2625.3125.2225.2625.2682,400
Jan 29, 202425.0025.0224.8425.0225.0247,200
Jan 26, 202425.1425.1424.9524.9524.95110,700
Jan 25, 202424.7924.9724.7924.9624.9632,800
Jan 24, 202424.1624.1824.0624.0624.0624,700
Jan 23, 202423.7223.7223.5623.7123.7119,600
Jan 22, 202423.9024.0623.9024.0024.0021,500
Jan 19, 202423.6623.7223.5523.7023.7077,800
Jan 18, 202423.7323.7723.6423.7623.7623,300
Jan 17, 202423.3323.5523.3223.5523.5539,500
Jan 16, 202423.3723.6223.3623.4723.4726,300
Jan 12, 202423.4523.4523.2923.3323.3379,900
Jan 11, 202423.0523.1422.9223.1223.12126,400
Jan 10, 202423.1423.3623.1423.3523.3535,400
Jan 09, 202423.1223.2123.1223.1823.1825,900
Jan 08, 202423.0923.2923.0523.2923.2941,000
Jan 05, 202423.0523.3723.0323.0423.0424,500
Jan 04, 202422.8923.0522.8722.9622.9624,300
Jan 03, 202422.7622.8322.6522.8022.8034,200
Jan 02, 202423.0623.1523.0223.0223.0272,500
Dec 29, 202323.2523.2723.1323.1823.1824,300
Dec 28, 202323.3423.3523.1823.1823.1831,400
Dec 27, 202323.3323.4723.3323.4323.4347,200
Dec 26, 202323.2223.4123.1023.4123.4123,300
Dec 22, 202323.2823.3023.1623.2223.2225,400
Dec 21, 202323.0523.2122.9723.2123.2134,300
Dec 20, 202322.9823.1222.9022.9022.9037,600
Dec 19, 202322.7822.9022.7822.8722.8720,900
Dec 18, 202322.5422.6122.4822.5722.5719,700
Dec 15, 202322.5622.7922.5622.6122.6124,600
Dec 14, 202322.5722.6622.4522.5322.5336,900
Dec 13, 202321.9422.2921.9122.2822.2846,200
Dec 12, 202322.1422.2522.0222.2022.2017,900
Dec 11, 202321.5821.8721.5421.8421.8435,900
Dec 08, 202321.2121.3721.2121.3621.3645,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...