Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Publicis Groupe (OP: PGPEF )

N/A UNCHANGED
Last Price Updated: 10:18 AM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 28.65 28.65 28.65 0 -0.93(-3.16%)
May 28, 2020 29.38 29.58 29.38 29.58 2,184 +3.18(+12.04%)
May 22, 2020 26.41 26.41 26.41 0 +0.00(+0.00%)
May 21, 2020 26.41 26.41 26.41 26.41 1,000 -1.89(-6.70%)
May 15, 2020 28.30 28.30 28.30 0 +2.30(+8.85%)
May 14, 2020 26.00 26.00 26.00 26.00 150 -1.39(-5.07%)
May 13, 2020 27.39 27.39 27.39 36 +0.00(+0.00%)
May 07, 2020 27.39 27.39 27.39 0 +0.59(+2.19%)
May 06, 2020 27.80 27.80 26.80 26.80 1,620 -4.45(-14.24%)
Apr 30, 2020 31.25 31.25 31.25 0 +2.55(+8.89%)
Apr 29, 2020 28.70 28.70 28.70 30,305 +0.00(+0.00%)
Apr 24, 2020 28.70 28.70 28.70 0 +1.64(+6.06%)
Apr 23, 2020 28.08 28.09 27.04 27.06 2,736 -1.10(-3.91%)
Apr 20, 2020 28.16 28.16 28.16 0 -1.31(-4.45%)
Apr 15, 2020 29.47 29.47 29.47 0 -1.62(-5.21%)
Apr 14, 2020 31.09 31.09 31.09 30 +0.00(+0.00%)
Apr 13, 2020 31.09 31.09 31.09 26 +0.00(+0.00%)
Apr 06, 2020 31.09 31.09 31.09 0 +2.78(+9.82%)
Apr 03, 2020 30.57 30.57 28.31 28.31 1,300 -0.12(-0.41%)
Apr 02, 2020 28.43 28.43 28.43 28.43 302 +1.22(+4.47%)
Apr 01, 2020 27.92 27.92 27.21 1,038 -0.71(-2.54%)
Mar 31, 2020 27.92 27.92 27.92 27.92 10,575 +1.62(+6.16%)
Mar 27, 2020 26.30 26.30 26.30 0 -0.96(-3.52%)
Mar 24, 2020 27.26 27.26 27.26 0 +4.16(+18.00%)
Mar 23, 2020 23.82 23.82 23.10 23.10 783 -0.98(-4.08%)
Mar 20, 2020 23.96 24.08 23.96 24.08 1,000 -0.44(-1.79%)
Mar 19, 2020 24.52 24.52 24.52 24.52 3,405 +1.47(+6.38%)
Mar 18, 2020 24.39 24.52 23.05 23.05 1,307 -1.06(-4.38%)
Mar 17, 2020 22.47 24.11 22.45 24.11 2,699 -1.39(-5.45%)
Mar 16, 2020 25.15 26.01 25.15 25.50 150,123 -3.59(-12.35%)
Mar 12, 2020 29.09 29.09 29.09 0 -4.74(-14.01%)
Mar 10, 2020 33.83 33.83 33.83 0 -2.46(-6.79%)
Mar 09, 2020 36.29 36.29 36.29 60 +0.00(+0.00%)
Mar 06, 2020 36.64 36.64 36.29 36.29 600 -1.09(-2.92%)
Mar 05, 2020 36.90 37.38 36.90 37.38 6,737 -1.37(-3.54%)
Mar 04, 2020 38.70 38.75 38.70 38.75 238 +0.10(+0.27%)
Feb 27, 2020 38.65 38.65 38.65 0 -1.49(-3.72%)
Feb 26, 2020 41.34 41.34 40.14 40.14 1,158 -2.19(-5.18%)
Feb 24, 2020 42.33 42.33 42.33 0 -1.92(-4.33%)
Feb 21, 2020 44.20 44.25 44.20 44.25 4,200 +0.20(+0.45%)
Feb 19, 2020 44.05 44.05 44.05 0 +0.00(+0.00%)
Feb 14, 2020 44.05 44.05 44.05 0 +0.00(+0.00%)
Feb 11, 2020 44.05 44.05 44.05 0 -0.19(-0.42%)
Feb 05, 2020 44.24 44.24 44.24 0 +0.25(+0.57%)
Jan 31, 2020 43.99 43.99 43.99 0 -1.01(-2.24%)
Jan 28, 2020 45.00 45.00 45.00 0 -0.59(-1.30%)
Jan 24, 2020 45.59 45.59 45.59 0 -0.34(-0.73%)
Jan 23, 2020 45.93 45.93 45.93 45.93 931 +0.43(+0.94%)
Jan 22, 2020 46.00 46.00 45.50 45.50 322 -1.00(-2.15%)
Jan 21, 2020 46.97 46.97 46.50 46.50 2,687 -0.82(-1.73%)
Jan 16, 2020 47.32 47.32 47.32 0 -1.19(-2.45%)
Jan 15, 2020 48.51 48.51 48.51 560 +0.00(+0.00%)
Jan 14, 2020 48.51 48.51 48.51 48.51 411 +1.46(+3.09%)
Jan 10, 2020 47.05 47.05 47.05 0 +0.92(+1.99%)
Jan 09, 2020 46.62 46.62 46.13 46.13 2,088 -0.74(-1.57%)
Jan 08, 2020 46.02 46.02 46.87 3,000 +0.84(+1.84%)
Jan 06, 2020 46.02 46.02 46.02 0 +0.49(+1.07%)
Jan 03, 2020 44.99 44.99 45.53 370 +0.54(+1.21%)
Jan 02, 2020 46.17 46.19 44.99 44.99 3,981 -0.82(-1.79%)
Dec 27, 2019 45.81 45.81 45.81 0 +0.91(+2.03%)
Dec 20, 2019 44.90 44.90 44.90 0 +0.78(+1.77%)
Dec 18, 2019 44.12 44.12 44.12 0 +0.37(+0.85%)
Dec 17, 2019 43.79 43.79 43.75 43.75 23,130 -0.97(-2.18%)
Dec 16, 2019 44.97 44.97 44.72 44.72 2,233 +1.00(+2.29%)
Dec 12, 2019 43.72 43.72 43.72 0 +0.00(+0.00%)
Dec 11, 2019 43.52 43.72 43.52 43.72 3,386 +0.07(+0.16%)
Dec 10, 2019 43.68 44.05 43.65 43.65 4,972 -0.15(-0.34%)
Dec 09, 2019 43.99 43.99 43.80 43.80 2,935 -0.03(-0.07%)
Dec 06, 2019 43.90 44.20 43.81 43.83 9,600 -0.19(-0.43%)
Dec 05, 2019 44.02 44.02 44.02 44.02 303 +0.79(+1.82%)
Dec 04, 2019 43.23 43.23 43.23 43.23 400 -0.37(-0.85%)
Dec 02, 2019 43.60 43.60 43.60 0 +0.00(+0.00%)
Nov 25, 2019 43.60 43.60 43.60 0 +0.54(+1.25%)
Nov 22, 2019 43.06 43.06 43.06 43.06 900 -0.72(-1.64%)
Nov 19, 2019 43.78 43.78 43.78 0 +0.00(+0.00%)
Nov 18, 2019 43.78 43.78 43.78 27 +0.00(+0.00%)
Nov 07, 2019 43.78 43.78 43.78 0 +0.03(+0.07%)
Nov 06, 2019 43.82 43.82 43.47 43.75 1,154 +0.20(+0.46%)
Nov 05, 2019 43.55 43.55 43.55 43.55 563 +0.21(+0.49%)
Nov 04, 2019 43.34 43.34 43.34 43.34 226 -0.00(-0.01%)
Nov 01, 2019 43.34 43.34 43.34 43.34 700 -0.18(-0.41%)
Oct 28, 2019 43.52 43.52 43.52 0 +0.00(+0.00%)
Oct 24, 2019 43.52 43.52 43.52 0 +0.43(+1.00%)
Oct 23, 2019 43.09 43.09 43.09 43.09 236 +0.64(+1.51%)
Oct 21, 2019 42.45 42.45 42.45 0 +0.84(+2.02%)
Oct 18, 2019 41.95 41.95 41.61 41.61 1,000 +0.01(+0.02%)
Oct 15, 2019 41.60 41.60 41.60 0 +1.35(+3.35%)
Oct 14, 2019 40.25 40.25 40.25 29,441 +0.00(+0.00%)
Oct 11, 2019 40.25 40.25 40.25 40.25 100 -3.75(-8.52%)
Oct 10, 2019 46.35 46.35 44.00 44.00 1,500 -1.95(-4.24%)
Oct 07, 2019 45.95 45.95 45.95 0 -1.51(-3.18%)
Oct 03, 2019 47.46 47.46 47.46 0 -2.32(-4.66%)
Oct 02, 2019 49.78 49.78 49.78 31 +0.00(+0.00%)
Sep 25, 2019 49.78 49.78 49.78 0 +0.00(+0.00%)
Sep 24, 2019 49.78 49.78 49.78 49.78 404 -0.68(-1.35%)
Sep 23, 2019 50.46 50.46 50.46 50.46 4,723 -0.10(-0.19%)
Sep 20, 2019 51.50 51.50 50.56 50.56 300 +1.41(+2.86%)
Sep 17, 2019 49.15 49.15 49.15 0 -1.55(-3.06%)
Sep 13, 2019 50.70 50.70 50.70 0 +0.50(+1.00%)
Sep 11, 2019 50.20 50.20 50.20 0 +0.20(+0.40%)
Sep 10, 2019 50.00 50.00 50.00 50.00 867 +1.58(+3.26%)
Sep 06, 2019 48.42 48.42 48.42 0 +1.37(+2.91%)
Sep 03, 2019 47.05 47.05 47.05 0 -1.04(-2.16%)
Aug 30, 2019 47.98 48.09 47.98 48.09 6,300 +0.13(+0.27%)
Aug 29, 2019 47.82 47.96 47.82 47.96 3,055 -0.15(-0.31%)
Aug 27, 2019 48.11 48.11 48.11 0 +0.00(+0.00%)
Aug 23, 2019 48.11 48.11 48.11 0 +1.59(+3.41%)
Aug 21, 2019 46.52 46.52 46.52 0 +0.00(+0.00%)
Aug 19, 2019 46.52 46.52 46.52 0 -0.67(-1.41%)
Aug 13, 2019 47.19 47.19 47.19 0 +0.00(+0.00%)
Aug 12, 2019 49.05 49.05 47.19 160 -1.86(-3.80%)
Aug 09, 2019 47.85 49.05 47.85 49.05 600 +2.84(+6.15%)
Aug 08, 2019 47.05 47.05 46.21 46.21 1,015 -1.09(-2.30%)
Aug 05, 2019 47.30 47.30 47.30 0 -0.68(-1.42%)
Aug 02, 2019 48.22 48.22 47.98 47.98 5,300 -1.22(-2.48%)
Aug 01, 2019 49.20 49.20 49.20 11 +0.00(+0.00%)
Jul 31, 2019 49.20 49.20 49.20 49.20 500 -1.05(-2.09%)
Jul 29, 2019 50.25 50.25 50.25 0 +0.00(+0.00%)
Jul 25, 2019 50.25 50.25 50.25 0 +1.24(+2.53%)
Jul 24, 2019 49.01 49.01 49.01 49.01 1,004 +0.01(+0.02%)
Jul 23, 2019 49.00 49.00 49.00 49.00 1,014 -1.99(-3.90%)
Jul 18, 2019 50.99 50.99 50.99 0 -2.13(-4.01%)
Jul 17, 2019 53.12 53.12 53.12 53.12 160 -0.78(-1.45%)
Jul 16, 2019 53.90 53.90 53.90 53.90 565 +0.33(+0.62%)
Jul 15, 2019 53.57 53.57 53.57 5 +0.00(+0.00%)
Jul 12, 2019 53.70 53.70 53.57 53.57 500 +0.04(+0.07%)
Jul 08, 2019 53.53 53.53 53.53 0 +0.38(+0.72%)
Jul 01, 2019 53.15 53.15 53.15 0 +0.02(+0.04%)
Jun 28, 2019 52.42 53.13 52.42 53.13 5,000 +2.26(+4.44%)
Jun 26, 2019 50.87 50.87 50.87 0 -5.13(-9.16%)
Jun 18, 2019 56.00 56.00 56.00 0 -1.04(-1.82%)
Jun 14, 2019 57.04 57.04 57.04 0 +0.00(+0.00%)
Jun 13, 2019 57.04 57.04 57.04 14 +0.00(+0.00%)
Jun 12, 2019 57.04 57.04 57.04 35 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.