Publicis Groupe S.A. (PGPEF)
OTCMKTS
· Delayed Price · Currency is USD
93.99
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT
Publicis Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 93.99 | 93.99 | 93.99 | 93.99 | 93.99 | - | 192 |
| Apr 22, 2025 | 93.99 | 93.99 | 93.99 | 93.99 | 93.99 | - | 481 |
| Apr 21, 2025 | 93.99 | 93.99 | 93.99 | 93.99 | 93.99 | -5.06% | 353 |
| Apr 17, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 2 |
| Apr 16, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | - |
| Apr 15, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 16.47% | 700 |
| Apr 14, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 1,000 |
| Apr 11, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 23 |
| Apr 10, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 62 |
| Apr 9, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 1,027 |
| Apr 8, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Apr 7, 2025 | 88.90 | 88.90 | 85.00 | 85.00 | 85.00 | -2.41% | 1,250 |
| Apr 4, 2025 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | -9.59% | 155 |
| Apr 3, 2025 | 96.34 | 96.34 | 96.34 | 96.34 | 96.34 | - | - |
| Apr 2, 2025 | 96.34 | 96.34 | 96.34 | 96.34 | 96.34 | - | - |
| Apr 1, 2025 | 96.34 | 96.34 | 96.34 | 96.34 | 96.34 | - | - |
| Mar 31, 2025 | 96.34 | 96.34 | 96.34 | 96.34 | 96.34 | - | - |
| Mar 28, 2025 | 96.34 | 96.34 | 96.34 | 96.34 | 96.34 | - | 762 |
| Mar 27, 2025 | 96.34 | 96.34 | 96.34 | 96.34 | 96.34 | - | - |
| Mar 26, 2025 | 96.34 | 96.34 | 96.34 | 96.34 | 96.34 | - | - |
| Mar 25, 2025 | 96.34 | 96.34 | 96.34 | 96.34 | 96.34 | - | - |
| Mar 24, 2025 | 96.96 | 96.96 | 96.34 | 96.34 | 96.34 | -3.26% | 826 |
| Mar 21, 2025 | 99.59 | 99.59 | 99.59 | 99.59 | 99.59 | 0.49% | 100 |
| Mar 20, 2025 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - | 42 |
| Mar 19, 2025 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - | - |
| Mar 18, 2025 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - | - |
| Mar 17, 2025 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | -9.84% | 334 |
| Mar 14, 2025 | 109.91 | 109.91 | 109.91 | 109.91 | 109.91 | - | - |
| Mar 13, 2025 | 109.91 | 109.91 | 109.91 | 109.91 | 109.91 | - | 34 |
| Mar 12, 2025 | 109.91 | 109.91 | 109.91 | 109.91 | 109.91 | - | 165 |
| Mar 11, 2025 | 109.91 | 109.91 | 109.91 | 109.91 | 109.91 | - | 2 |
| Mar 10, 2025 | 109.91 | 109.91 | 109.91 | 109.91 | 109.91 | - | 25 |
| Mar 7, 2025 | 109.91 | 109.91 | 109.91 | 109.91 | 109.91 | - | 396 |
| Mar 6, 2025 | 109.91 | 109.91 | 109.91 | 109.91 | 109.91 | - | - |
| Mar 5, 2025 | 109.91 | 109.91 | 109.91 | 109.91 | 109.91 | - | - |
| Mar 4, 2025 | 109.91 | 109.91 | 109.91 | 109.91 | 109.91 | - | 51 |
| Mar 3, 2025 | 109.91 | 109.91 | 109.91 | 109.91 | 109.91 | - | - |
| Feb 28, 2025 | 109.91 | 109.91 | 109.91 | 109.91 | 109.91 | - | 5,750 |
| Feb 27, 2025 | 109.91 | 109.91 | 109.91 | 109.91 | 109.91 | - | - |
| Feb 26, 2025 | 109.91 | 109.91 | 109.91 | 109.91 | 109.91 | - | - |
| Feb 25, 2025 | 109.91 | 109.91 | 109.91 | 109.91 | 109.91 | - | - |
| Feb 24, 2025 | 109.91 | 109.91 | 109.91 | 109.91 | 109.91 | - | 50 |
| Feb 21, 2025 | 109.91 | 109.91 | 109.91 | 109.91 | 109.91 | - | - |
| Feb 20, 2025 | 109.91 | 109.91 | 109.91 | 109.91 | 109.91 | - | 307 |
| Feb 19, 2025 | 109.91 | 109.91 | 109.91 | 109.91 | 109.91 | - | - |
| Feb 18, 2025 | 109.91 | 109.91 | 109.91 | 109.91 | 109.91 | - | - |
| Feb 14, 2025 | 109.91 | 109.91 | 109.91 | 109.91 | 109.91 | - | 47 |
| Feb 13, 2025 | 109.91 | 109.91 | 109.91 | 109.91 | 109.91 | - | - |
| Feb 12, 2025 | 109.91 | 109.91 | 109.91 | 109.91 | 109.91 | - | 1 |
| Feb 11, 2025 | 109.91 | 109.91 | 109.91 | 109.91 | 109.91 | -1.07% | 229 |