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

Publicis Groupe (OP: PGPEF )

115.79 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 31, 2022 55.40 0 +0.89(+1.63%)
May 24, 2022 54.51 0 -2.59(-4.54%)
May 13, 2022 57.10 1 +0.02(+0.03%)
May 11, 2022 57.08 0 -2.54(-4.25%)
May 05, 2022 59.62 0 -1.63(-2.66%)
Apr 25, 2022 61.25 0 -0.61(-0.99%)
Apr 22, 2022 61.86 61.86 61.86 61.86 1,259 -0.89(-1.42%)
Apr 21, 2022 62.75 62.75 62.75 62.75 100 +4.60(+7.91%)
Apr 11, 2022 58.15 70 -1.46(-2.45%)
Apr 08, 2022 59.61 59.61 59.61 59.61 200 -0.74(-1.23%)
Mar 31, 2022 60.35 0 +0.22(+0.36%)
Mar 15, 2022 60.13 0 +1.13(+1.92%)
Mar 10, 2022 59.00 0 +5.50(+10.28%)
Mar 07, 2022 53.50 4 -1.57(-2.85%)
Mar 04, 2022 55.07 55.07 55.07 55.07 993 -3.78(-6.42%)
Mar 03, 2022 58.85 58.85 58.85 58.85 170 -7.94(-11.89%)
Feb 25, 2022 66.79 59 -4.58(-6.42%)
Feb 17, 2022 71.38 0 -1.78(-2.43%)
Feb 11, 2022 73.15 0 -2.00(-2.67%)
Feb 10, 2022 75.16 75.16 74.87 75.16 615 +0.72(+0.97%)
Feb 09, 2022 74.43 74.43 74.43 74.43 300 +2.98(+4.17%)
Feb 07, 2022 71.45 0 -1.89(-2.58%)
Feb 04, 2022 72.15 73.34 72.15 73.34 661 +6.80(+10.21%)
Jan 26, 2022 66.55 172 -2.51(-3.63%)
Jan 20, 2022 69.06 0 -1.94(-2.74%)
Jan 13, 2022 71.00 0 +1.00(+1.43%)
Jan 12, 2022 69.65 70.00 69.65 70.00 1,350 +1.00(+1.45%)
Jan 07, 2022 69.00 69.00 69.00 11 +0.69(+1.02%)
Jan 06, 2022 68.65 68.65 68.31 68.31 788 +0.31(+0.45%)
Jan 05, 2022 68.00 68.00 68.00 68.00 100 -0.14(-0.20%)
Jan 04, 2022 68.14 68.14 68.14 68.14 182 +2.79(+4.27%)
Dec 31, 2021 65.35 65.35 65.35 0 -1.84(-2.74%)
Dec 30, 2021 67.19 67.19 67.19 67.19 800 +0.24(+0.35%)
Dec 29, 2021 67.92 67.92 66.95 66.95 528 +2.77(+4.31%)
Dec 17, 2021 64.19 64.19 64.19 14 +0.62(+0.98%)
Dec 16, 2021 64.73 64.73 63.56 63.56 882 -0.19(-0.30%)
Dec 14, 2021 63.75 63.75 63.75 99 -1.18(-1.81%)
Dec 03, 2021 64.93 64.93 64.93 0 +1.28(+2.01%)
Nov 30, 2021 63.65 63.65 63.65 0 -5.49(-7.94%)
Nov 22, 2021 69.14 69.14 69.14 70 +0.14(+0.20%)
Nov 18, 2021 69.00 69.00 69.00 42 +1.09(+1.61%)
Nov 15, 2021 67.91 67.91 67.91 32 +0.43(+0.64%)
Nov 08, 2021 67.48 67.48 67.48 0 -0.13(-0.19%)
Nov 03, 2021 67.61 67.61 67.61 4,056 -0.39(-0.57%)
Nov 02, 2021 68.00 68.00 68.00 68.00 1,003 +2.50(+3.82%)
Oct 26, 2021 65.50 65.50 65.50 65.50 827 -2.89(-4.22%)
Oct 19, 2021 68.39 68.39 68.39 0 +0.74(+1.09%)
Sep 17, 2021 67.65 67.65 67.65 1 +1.03(+1.55%)
Sep 14, 2021 66.62 66.62 66.62 40 +0.90(+1.37%)
Sep 09, 2021 65.72 65.72 65.72 0 +1.62(+2.53%)
Aug 25, 2021 64.10 64.10 64.10 0 +1.39(+2.21%)
Aug 02, 2021 62.71 62.71 62.71 60 -0.06(-0.09%)
Jul 28, 2021 62.77 62.77 62.77 0 -1.87(-2.89%)
Jul 22, 2021 64.64 64.64 64.64 0 +0.78(+1.23%)
Jul 21, 2021 63.86 63.86 63.86 63.86 375 +5.09(+8.65%)
Jul 19, 2021 58.77 58.77 58.77 20 -3.23(-5.21%)
Jul 16, 2021 62.00 62.00 62.00 62.00 100 -0.32(-0.51%)
Jul 15, 2021 62.80 62.80 62.32 62.32 754 -1.53(-2.40%)
Jul 14, 2021 63.85 63.85 63.85 63.85 229 -1.88(-2.86%)
Jul 02, 2021 65.73 65.73 65.73 0 +1.91(+2.99%)
Jun 28, 2021 63.82 63.82 63.82 0 -1.55(-2.37%)
Jun 25, 2021 65.37 65.37 65.37 65.37 200 +0.82(+1.26%)
Jun 24, 2021 64.47 64.55 64.47 64.55 609 +0.37(+0.58%)
Jun 23, 2021 64.18 64.18 64.18 64.18 200 -0.15(-0.23%)
Jun 22, 2021 64.75 64.75 64.33 64.33 2,730 -0.68(-1.05%)
Jun 21, 2021 65.01 65.01 65.01 65.01 200 +1.86(+2.95%)
Jun 18, 2021 63.15 63.15 63.15 63.15 150 -1.86(-2.86%)
Jun 17, 2021 64.85 65.01 64.85 65.01 271 -0.60(-0.91%)
Jun 16, 2021 65.61 65.61 65.61 65.61 110 -3.19(-4.64%)
Jun 14, 2021 68.80 68.80 68.80 60 +0.90(+1.33%)
Jun 11, 2021 67.90 67.90 67.90 67.90 193 -0.58(-0.85%)
Jun 08, 2021 68.48 68.48 68.48 21 -0.20(-0.29%)
Jun 03, 2021 68.68 68.68 68.68 134 -0.47(-0.68%)
Jun 02, 2021 68.82 69.15 68.82 69.15 2,891 -0.45(-0.65%)
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.