Publicis Groupe S.A. (PGPEF)
OTCMKTS
· Delayed Price · Currency is USD
106.45
-0.02 (-0.02%)
Dec 24, 2024, 4:00 PM EST
Publicis Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | -0.01% | 1,125 |
| Dec 23, 2024 | 106.47 | 106.47 | 106.47 | 106.47 | 106.47 | - | - |
| Dec 20, 2024 | 106.47 | 106.47 | 106.47 | 106.47 | 106.47 | - | - |
| Dec 19, 2024 | 106.47 | 106.47 | 106.47 | 106.47 | 106.47 | - | - |
| Dec 18, 2024 | 106.47 | 106.47 | 106.47 | 106.47 | 106.47 | - | - |
| Dec 17, 2024 | 106.47 | 106.47 | 106.47 | 106.47 | 106.47 | - | 3 |
| Dec 16, 2024 | 106.47 | 106.47 | 106.47 | 106.47 | 106.47 | - | 1 |
| Dec 13, 2024 | 106.47 | 106.47 | 106.47 | 106.47 | 106.47 | - | 4,741 |
| Dec 12, 2024 | 106.47 | 106.47 | 106.47 | 106.47 | 106.47 | - | - |
| Dec 11, 2024 | 106.47 | 106.47 | 106.47 | 106.47 | 106.47 | - | - |
| Dec 10, 2024 | 106.47 | 106.47 | 106.47 | 106.47 | 106.47 | - | - |
| Dec 9, 2024 | 106.47 | 106.47 | 106.47 | 106.47 | 106.47 | - | - |
| Dec 6, 2024 | 106.47 | 106.47 | 106.47 | 106.47 | 106.47 | - | - |
| Dec 5, 2024 | 106.47 | 106.47 | 106.47 | 106.47 | 106.47 | - | 32 |
| Dec 4, 2024 | 106.47 | 106.47 | 106.47 | 106.47 | 106.47 | - | - |
| Dec 3, 2024 | 106.47 | 106.47 | 106.47 | 106.47 | 106.47 | - | - |
| Dec 2, 2024 | 106.47 | 106.47 | 106.47 | 106.47 | 106.47 | - | 35 |
| Nov 29, 2024 | 106.47 | 106.47 | 106.47 | 106.47 | 106.47 | - | - |
| Nov 27, 2024 | 106.47 | 106.47 | 106.47 | 106.47 | 106.47 | 3.99% | 284 |
| Nov 26, 2024 | 102.38 | 102.38 | 102.38 | 102.38 | 102.38 | - | 2,501 |
| Nov 25, 2024 | 102.38 | 102.38 | 102.38 | 102.38 | 102.38 | - | - |
| Nov 22, 2024 | 102.38 | 102.38 | 102.38 | 102.38 | 102.38 | - | 8 |
| Nov 21, 2024 | 102.38 | 102.38 | 102.38 | 102.38 | 102.38 | - | - |
| Nov 20, 2024 | 102.38 | 102.38 | 102.38 | 102.38 | 102.38 | - | - |
| Nov 19, 2024 | 102.38 | 102.38 | 102.38 | 102.38 | 102.38 | - | - |
| Nov 18, 2024 | 102.38 | 102.38 | 102.38 | 102.38 | 102.38 | - | - |
| Nov 15, 2024 | 104.94 | 104.94 | 102.38 | 102.38 | 102.38 | -2.45% | 200 |
| Nov 14, 2024 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | - | - |
| Nov 13, 2024 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | - | - |
| Nov 12, 2024 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | - | 1,500 |
| Nov 11, 2024 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | - | 2 |
| Nov 8, 2024 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | - | - |
| Nov 7, 2024 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | - | - |
| Nov 6, 2024 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | - | - |
| Nov 5, 2024 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | - | - |
| Nov 4, 2024 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | - | - |
| Nov 1, 2024 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | 1.99% | 214 |
| Oct 31, 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - | 2 |
| Oct 30, 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - | 5 |
| Oct 29, 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - | - |
| Oct 28, 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - | 50 |
| Oct 25, 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - | - |
| Oct 24, 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - | - |
| Oct 23, 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - | 1,966 |
| Oct 22, 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - | - |
| Oct 21, 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - | - |
| Oct 18, 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - | - |
| Oct 17, 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - | 36 |
| Oct 16, 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - | - |
| Oct 15, 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - | 42 |
| Oct 14, 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - | - |
| Oct 11, 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - | - |
| Oct 10, 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - | - |
| Oct 9, 2024 | 103.90 | 103.90 | 102.90 | 102.90 | 102.90 | -7.10% | 467 |
| Oct 8, 2024 | 110.77 | 110.77 | 110.77 | 110.77 | 110.77 | - | - |
| Oct 7, 2024 | 110.77 | 110.77 | 110.77 | 110.77 | 110.77 | - | 762 |
| Oct 4, 2024 | 110.77 | 110.77 | 110.77 | 110.77 | 110.77 | - | 65 |
| Oct 3, 2024 | 110.77 | 110.77 | 110.77 | 110.77 | 110.77 | - | 10 |
| Oct 2, 2024 | 110.77 | 110.77 | 110.77 | 110.77 | 110.77 | - | - |
| Oct 1, 2024 | 110.77 | 110.77 | 110.77 | 110.77 | 110.77 | - | 66 |
| Sep 30, 2024 | 110.77 | 110.77 | 110.77 | 110.77 | 110.77 | - | 11 |
| Sep 27, 2024 | 110.77 | 110.77 | 110.77 | 110.77 | 110.77 | - | 4 |
| Sep 26, 2024 | 110.77 | 110.77 | 110.77 | 110.77 | 110.77 | - | 35 |
| Sep 25, 2024 | 110.77 | 110.77 | 110.77 | 110.77 | 110.77 | 0.70% | 277 |
| Sep 24, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 15 |
| Sep 23, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Sep 20, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Sep 19, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 4.15% | 207 |
| Sep 18, 2024 | 105.62 | 105.62 | 105.62 | 105.62 | 105.62 | - | 5,000 |
| Sep 17, 2024 | 105.62 | 105.62 | 105.62 | 105.62 | 105.62 | - | - |
| Sep 16, 2024 | 105.62 | 105.62 | 105.62 | 105.62 | 105.62 | - | 40 |
| Sep 13, 2024 | 105.62 | 105.62 | 105.62 | 105.62 | 105.62 | - | 14 |
| Sep 12, 2024 | 105.62 | 105.62 | 105.62 | 105.62 | 105.62 | - | - |
| Sep 11, 2024 | 105.62 | 105.62 | 105.62 | 105.62 | 105.62 | - | 48 |
| Sep 10, 2024 | 105.62 | 105.62 | 105.62 | 105.62 | 105.62 | - | 22 |
| Sep 9, 2024 | 105.62 | 105.62 | 105.62 | 105.62 | 105.62 | 6.69% | 238 |
| Sep 6, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 50 |
| Sep 5, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | - |
| Sep 4, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | - |
| Sep 3, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | - |
| Aug 30, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 13 |
| Aug 29, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | - |
| Aug 28, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | - |
| Aug 27, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | - |
| Aug 26, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | - |
| Aug 23, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 25 |
| Aug 22, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | - |
| Aug 21, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | - |
| Aug 20, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | - |
| Aug 19, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 77 |
| Aug 16, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 5 |
| Aug 15, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | - |
| Aug 14, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | - |
| Aug 13, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 50 |
| Aug 12, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | - |
| Aug 9, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -0.12% | 1,423 |
| Aug 8, 2024 | 99.12 | 99.12 | 99.12 | 99.12 | 99.12 | - | 1 |
| Aug 7, 2024 | 99.12 | 99.12 | 99.12 | 99.12 | 99.12 | - | 10 |
| Aug 6, 2024 | 99.12 | 99.12 | 99.12 | 99.12 | 99.12 | - | - |
| Aug 5, 2024 | 99.12 | 99.12 | 99.12 | 99.12 | 99.12 | - | 2 |