Publicis Groupe S.A. (PGPEF)
OTCMKTS
· Delayed Price · Currency is USD
109.91
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST
Publicis Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | - | - |
| Feb 7, 2025 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | - | 44 |
| Feb 6, 2025 | 111.55 | 111.55 | 111.10 | 111.10 | 111.10 | 0.34% | 1,287 |
| Feb 5, 2025 | 111.32 | 111.32 | 110.72 | 110.72 | 110.72 | 3.67% | 2,790 |
| Feb 4, 2025 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - | 13 |
| Feb 3, 2025 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - | 5 |
| Jan 31, 2025 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - | - |
| Jan 30, 2025 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | 1.71% | 6,002 |
| Jan 29, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Jan 28, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 43 |
| Jan 27, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Jan 24, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 3.91% | 500 |
| Jan 23, 2025 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - | 36 |
| Jan 22, 2025 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - | - |
| Jan 21, 2025 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - | 85 |
| Jan 17, 2025 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - | 10 |
| Jan 16, 2025 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - | 4,162 |
| Jan 15, 2025 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - | - |
| Jan 14, 2025 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - | - |
| Jan 13, 2025 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | -1.90% | 500 |
| Jan 10, 2025 | 103.01 | 103.01 | 103.01 | 103.01 | 103.01 | 2.29% | 2,668 |
| Jan 8, 2025 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | - | 535 |
| Jan 7, 2025 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | -5.40% | 187 |
| Jan 6, 2025 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - | 80 |
| Jan 3, 2025 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - | - |
| Jan 2, 2025 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - | 21 |
| Dec 31, 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - | - |
| Dec 30, 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - | 47 |
| Dec 27, 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - | 69 |
| Dec 26, 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - | - |
| 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 |