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

Publicis Groupe (OP: PGPEF )

116.09 UNCHANGED
Streaming Delayed Price Updated: 2:29 PM EDT, May 15, 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 15, 2024 116.09 1 -0.16(-0.14%)
May 10, 2024 116.25 0 +1.40(+1.22%)
May 08, 2024 114.85 34 -0.45(-0.39%)
May 07, 2024 115.30 115.30 115.30 115.30 215 +1.71(+1.50%)
May 03, 2024 113.59 0 +5.06(+4.66%)
Apr 22, 2024 108.53 0 +1.68(+1.57%)
Apr 19, 2024 106.85 106.85 106.85 106.85 100 +0.37(+0.35%)
Apr 18, 2024 107.47 107.47 106.48 106.48 1,001 -0.99(-0.92%)
Apr 16, 2024 107.47 4,832 -2.58(-2.34%)
Apr 15, 2024 110.05 110.05 110.05 110.05 103 +4.46(+4.22%)
Feb 29, 2024 105.59 0 +2.99(+2.92%)
Feb 12, 2024 102.60 0 +1.60(+1.58%)
Feb 02, 2024 101.00 15,000 +4.90(+5.10%)
Jan 24, 2024 96.10 0 +1.75(+1.85%)
Jan 23, 2024 94.35 94.35 94.35 94.35 415 +1.40(+1.51%)
Jan 10, 2024 92.95 43 +0.35(+0.38%)
Jan 05, 2024 92.60 1,600 +2.45(+2.72%)
Jan 03, 2024 90.15 0 -3.17(-3.40%)
Dec 26, 2023 93.33 0 +3.03(+3.35%)
Dec 15, 2023 90.30 1,370 +5.60(+6.61%)
Dec 08, 2023 84.70 0 -0.45(-0.53%)
Dec 05, 2023 85.15 0 +0.25(+0.29%)
Nov 30, 2023 84.91 0 +3.24(+3.97%)
Nov 21, 2023 81.67 0 +4.42(+5.72%)
Nov 14, 2023 77.25 1,809 -0.05(-0.06%)
Nov 09, 2023 77.30 0 -1.49(-1.89%)
Oct 16, 2023 78.79 0 +0.94(+1.21%)
Oct 11, 2023 77.85 0 +1.90(+2.50%)
Oct 09, 2023 75.95 0 -0.14(-0.18%)
Oct 06, 2023 76.09 76.09 74.90 76.09 833 +1.28(+1.71%)
Oct 04, 2023 74.81 0 -1.19(-1.57%)
Sep 29, 2023 76.00 8 -1.81(-2.33%)
Sep 19, 2023 77.81 4 -0.02(-0.03%)
Sep 15, 2023 77.83 0 +0.59(+0.76%)
Sep 14, 2023 76.79 77.24 76.79 77.24 4,004 -1.49(-1.89%)
Sep 11, 2023 78.73 0 +0.63(+0.81%)
Sep 08, 2023 78.10 78.10 78.10 78.10 618 +0.74(+0.96%)
Sep 07, 2023 77.36 77.36 77.36 77.36 306 -1.64(-2.08%)
Aug 29, 2023 79.00 1,258 +0.71(+0.91%)
Aug 28, 2023 78.29 78.29 78.29 78.29 200 +1.01(+1.30%)
Aug 21, 2023 77.28 0 -2.73(-3.41%)
Aug 11, 2023 80.01 0 -0.94(-1.16%)
Aug 04, 2023 80.95 0 +1.30(+1.63%)
Jul 26, 2023 79.65 0 -1.40(-1.73%)
Jul 13, 2023 81.05 0 +3.80(+4.92%)
Jul 10, 2023 77.25 1,350 -3.63(-4.49%)
Jun 30, 2023 80.88 0 +0.00(+0.01%)
Jun 15, 2023 80.88 50 +1.22(+1.54%)
Jun 13, 2023 79.65 0 +1.20(+1.53%)
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.