Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCQX - Delayed Quote USD

Publicis Groupe S.A. (PGPEF)

Compare
109.91
0.00
(0.00%)
At close: March 12 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 13, 2025109.91109.91109.91109.91109.91-
Mar 12, 2025109.91109.91109.91109.91109.91-
Mar 11, 2025109.91109.91109.91109.91109.91-
Mar 10, 2025109.91109.91109.91109.91109.91-
Mar 7, 2025109.91109.91109.91109.91109.91-
Mar 6, 2025109.91109.91109.91109.91109.91-
Mar 5, 2025109.91109.91109.91109.91109.91-
Mar 4, 2025109.91109.91109.91109.91109.91-
Mar 3, 2025109.91109.91109.91109.91109.91-
Feb 28, 2025109.91109.91109.91109.91109.91-
Feb 27, 2025109.91109.91109.91109.91109.91-
Feb 26, 2025109.91109.91109.91109.91109.91-
Feb 25, 2025109.91109.91109.91109.91109.91-
Feb 24, 2025109.91109.91109.91109.91109.91-
Feb 21, 2025109.91109.91109.91109.91109.91-
Feb 20, 2025109.91109.91109.91109.91109.91-
Feb 19, 2025109.91109.91109.91109.91109.91-
Feb 18, 2025109.91109.91109.91109.91109.91-
Feb 14, 2025109.91109.91109.91109.91109.91-
Feb 13, 2025109.91109.91109.91109.91109.91-
Feb 12, 2025109.91109.91109.91109.91109.91-
Feb 11, 2025109.91109.91109.91109.91109.91200
Feb 10, 2025111.10111.10111.10111.10111.10-
Feb 7, 2025111.10111.10111.10111.10111.10-
Feb 6, 2025111.55111.55111.10111.10111.101,300
Feb 5, 2025111.32111.32110.72110.72110.722,800
Feb 4, 2025106.80106.80106.80106.80106.80-
Feb 3, 2025106.80106.80106.80106.80106.80-
Jan 31, 2025106.80106.80106.80106.80106.80-
Jan 30, 2025106.80106.80106.80106.80106.806,000
Jan 29, 2025105.00105.00105.00105.00105.00-
Jan 28, 2025105.00105.00105.00105.00105.00-
Jan 27, 2025105.00105.00105.00105.00105.00-
Jan 24, 2025105.00105.00105.00105.00105.00500
Jan 23, 2025101.05101.05101.05101.05101.05-
Jan 22, 2025101.05101.05101.05101.05101.05-
Jan 21, 2025101.05101.05101.05101.05101.05-
Jan 17, 2025101.05101.05101.05101.05101.05-
Jan 16, 2025101.05101.05101.05101.05101.05-
Jan 15, 2025101.05101.05101.05101.05101.05-
Jan 14, 2025101.05101.05101.05101.05101.05-
Jan 13, 2025101.05101.05101.05101.05101.05500
Jan 10, 2025103.01103.01103.01103.01103.012,700
Jan 8, 2025100.70100.70100.70100.70100.70-
Jan 7, 2025100.70100.70100.70100.70100.70200
Jan 6, 2025106.45106.45106.45106.45106.45-
Jan 3, 2025106.45106.45106.45106.45106.45-
Jan 2, 2025106.45106.45106.45106.45106.45-
Dec 31, 2024106.45106.45106.45106.45106.45-
Dec 30, 2024106.45106.45106.45106.45106.45-
Dec 27, 2024106.45106.45106.45106.45106.45-
Dec 26, 2024106.45106.45106.45106.45106.45-
Dec 24, 2024106.45106.45106.45106.45106.451,100
Dec 23, 2024106.47106.47106.47106.47106.47-
Dec 20, 2024106.47106.47106.47106.47106.47-
Dec 19, 2024106.47106.47106.47106.47106.47-
Dec 18, 2024106.47106.47106.47106.47106.47-
Dec 17, 2024106.47106.47106.47106.47106.47-
Dec 16, 2024106.47106.47106.47106.47106.47-
Dec 13, 2024106.47106.47106.47106.47106.47-
Dec 12, 2024106.47106.47106.47106.47106.47-
Dec 11, 2024106.47106.47106.47106.47106.47-
Dec 10, 2024106.47106.47106.47106.47106.47-
Dec 9, 2024106.47106.47106.47106.47106.47-
Dec 6, 2024106.47106.47106.47106.47106.47-
Dec 5, 2024106.47106.47106.47106.47106.47-
Dec 4, 2024106.47106.47106.47106.47106.47-
Dec 3, 2024106.47106.47106.47106.47106.47-
Dec 2, 2024106.47106.47106.47106.47106.47-
Nov 29, 2024106.47106.47106.47106.47106.47-
Nov 27, 2024106.47106.47106.47106.47106.47300
Nov 26, 2024102.38102.38102.38102.38102.38-
Nov 25, 2024102.38102.38102.38102.38102.38-
Nov 22, 2024102.38102.38102.38102.38102.38-
Nov 21, 2024102.38102.38102.38102.38102.38-
Nov 20, 2024102.38102.38102.38102.38102.38-
Nov 19, 2024102.38102.38102.38102.38102.38-
Nov 18, 2024102.38102.38102.38102.38102.38-
Nov 15, 2024104.94104.94102.38102.38102.38200
Nov 14, 2024104.95104.95104.95104.95104.95-
Nov 13, 2024104.95104.95104.95104.95104.95-
Nov 12, 2024104.95104.95104.95104.95104.95-
Nov 11, 2024104.95104.95104.95104.95104.95-
Nov 8, 2024104.95104.95104.95104.95104.95-
Nov 7, 2024104.95104.95104.95104.95104.95-
Nov 6, 2024104.95104.95104.95104.95104.95-
Nov 5, 2024104.95104.95104.95104.95104.95-
Nov 4, 2024104.95104.95104.95104.95104.95-
Nov 1, 2024104.95104.95104.95104.95104.95200
Oct 31, 2024102.90102.90102.90102.90102.90-
Oct 30, 2024102.90102.90102.90102.90102.90-
Oct 29, 2024102.90102.90102.90102.90102.90-
Oct 28, 2024102.90102.90102.90102.90102.90-
Oct 25, 2024102.90102.90102.90102.90102.90-
Oct 24, 2024102.90102.90102.90102.90102.90-
Oct 23, 2024102.90102.90102.90102.90102.90-
Oct 22, 2024102.90102.90102.90102.90102.90-
Oct 21, 2024102.90102.90102.90102.90102.90-
Oct 18, 2024102.90102.90102.90102.90102.90-
Oct 17, 2024102.90102.90102.90102.90102.90-
Oct 16, 2024102.90102.90102.90102.90102.90-
Oct 15, 2024102.90102.90102.90102.90102.90-
Oct 14, 2024102.90102.90102.90102.90102.90-
Oct 11, 2024102.90102.90102.90102.90102.90-
Oct 10, 2024102.90102.90102.90102.90102.90-
Oct 9, 2024103.90103.90102.90102.90102.90500
Oct 8, 2024110.77110.77110.77110.77110.77-
Oct 7, 2024110.77110.77110.77110.77110.77800
Oct 4, 2024110.77110.77110.77110.77110.77-
Oct 3, 2024110.77110.77110.77110.77110.77-
Oct 2, 2024110.77110.77110.77110.77110.77-
Oct 1, 2024110.77110.77110.77110.77110.77100
Sep 30, 2024110.77110.77110.77110.77110.77-
Sep 27, 2024110.77110.77110.77110.77110.77-
Sep 26, 2024110.77110.77110.77110.77110.77-
Sep 25, 2024110.77110.77110.77110.77110.77300
Sep 24, 2024110.00110.00110.00110.00110.00-
Sep 23, 2024110.00110.00110.00110.00110.00-
Sep 20, 2024110.00110.00110.00110.00110.00-
Sep 19, 2024110.00110.00110.00110.00110.00200
Sep 18, 2024105.62105.62105.62105.62105.625,000
Sep 17, 2024105.62105.62105.62105.62105.62-
Sep 16, 2024105.62105.62105.62105.62105.62-
Sep 13, 2024105.62105.62105.62105.62105.62-
Sep 12, 2024105.62105.62105.62105.62105.62-
Sep 11, 2024105.62105.62105.62105.62105.62-
Sep 10, 2024105.62105.62105.62105.62105.62-
Sep 9, 2024105.62105.62105.62105.62105.62200
Sep 6, 202499.0099.0099.0099.0099.00-
Sep 5, 202499.0099.0099.0099.0099.00-
Sep 4, 202499.0099.0099.0099.0099.00-
Sep 3, 202499.0099.0099.0099.0099.00-
Aug 30, 202499.0099.0099.0099.0099.00-
Aug 29, 202499.0099.0099.0099.0099.00-
Aug 28, 202499.0099.0099.0099.0099.00-
Aug 27, 202499.0099.0099.0099.0099.00-
Aug 26, 202499.0099.0099.0099.0099.00-
Aug 23, 202499.0099.0099.0099.0099.00-
Aug 22, 202499.0099.0099.0099.0099.00-
Aug 21, 202499.0099.0099.0099.0099.00-
Aug 20, 202499.0099.0099.0099.0099.00-
Aug 19, 202499.0099.0099.0099.0099.00100
Aug 16, 202499.0099.0099.0099.0099.00-
Aug 15, 202499.0099.0099.0099.0099.00-
Aug 14, 202499.0099.0099.0099.0099.00-
Aug 13, 202499.0099.0099.0099.0099.00-
Aug 12, 202499.0099.0099.0099.0099.00-
Aug 9, 202499.0099.0099.0099.0099.001,400
Aug 8, 202499.1299.1299.1299.1299.12-
Aug 7, 202499.1299.1299.1299.1299.12-
Aug 6, 202499.1299.1299.1299.1299.12-
Aug 5, 202499.1299.1299.1299.1299.12-
Aug 2, 202499.1299.1299.1299.1299.12200
Aug 1, 2024105.15105.15105.15105.15105.15-
Jul 31, 2024105.15105.15105.15105.15105.15-
Jul 30, 2024105.15105.15105.15105.15105.15-
Jul 29, 2024105.15105.15105.15105.15105.15-
Jul 26, 2024105.15105.15105.15105.15105.15-
Jul 25, 2024105.15105.15105.15105.15105.15-
Jul 24, 2024105.15105.15105.15105.15105.15200
Jul 23, 2024106.50106.50106.50106.50106.50100
Jul 22, 2024108.00108.00108.00108.00108.00300
Jul 19, 2024107.50107.50107.50107.50107.50-
Jul 18, 2024107.50107.50107.50107.50107.50-
Jul 17, 2024107.50107.50107.50107.50107.50-
Jul 16, 2024107.50107.50107.50107.50107.50300
Jul 15, 2024115.79115.79115.79115.79115.79-
Jul 12, 2024115.79115.79115.79115.79115.79-
Jul 11, 2024115.79115.79115.79115.79115.79100
Jul 10, 2024115.79115.79115.79115.79115.79-
Jul 9, 2024115.79115.79115.79115.79115.79-
Jul 8, 2024115.79115.79115.79115.79115.79-
Jul 5, 2024115.79115.79115.79115.79115.79-
Jul 3, 2024115.79115.79115.79115.79115.79-
Jul 2, 2024115.79115.79115.79115.79115.79-
Jul 1, 2024 3.64 Dividend
Jul 1, 2024115.79115.79115.79115.79115.79-
Jun 28, 2024115.79115.79115.79115.79112.15-
Jun 27, 2024115.79115.79115.79115.79112.15-
Jun 26, 2024115.79115.79115.79115.79112.15-
Jun 25, 2024115.79115.79115.79115.79112.15-
Jun 24, 2024115.79115.79115.79115.79112.15-
Jun 21, 2024115.79115.79115.79115.79112.15-
Jun 20, 2024115.79115.79115.79115.79112.15-
Jun 18, 2024115.79115.79115.79115.79112.15-
Jun 17, 2024115.79115.79115.79115.79112.15-
Jun 14, 2024115.79115.79115.79115.79112.15-
Jun 13, 2024115.79115.79115.79115.79112.15-
Jun 12, 2024115.79115.79115.79115.79112.15-
Jun 11, 2024115.79115.79115.79115.79112.15-
Jun 10, 2024115.79115.79115.79115.79112.15-
Jun 7, 2024115.79115.79115.79115.79112.15-
Jun 6, 2024115.79115.79115.79115.79112.15-
Jun 5, 2024115.79115.79115.79115.79112.15-
Jun 4, 2024115.79115.79115.79115.79112.15-
Jun 3, 2024115.79115.79115.79115.79112.15-
May 31, 2024115.79115.79115.79115.79112.15-
May 30, 2024115.79115.79115.79115.79112.15-
May 29, 2024115.79115.79115.79115.79112.15-
May 28, 2024115.79115.79115.79115.79112.15400
May 24, 2024116.09116.09116.09116.09112.44-
May 23, 2024116.09116.09116.09116.09112.44-
May 22, 2024116.09116.09116.09116.09112.44-
May 21, 2024116.09116.09116.09116.09112.44-
May 20, 2024116.09116.09116.09116.09112.44-
May 17, 2024116.09116.09116.09116.09112.44-
May 16, 2024116.09116.09116.09116.09112.44-
May 15, 2024116.09116.09116.09116.09112.441,700
May 14, 2024116.25116.25116.25116.25112.59-
May 13, 2024116.25116.25116.25116.25112.59-
May 10, 2024116.25116.25116.25116.25112.59100
May 9, 2024114.85114.85114.85114.85111.24-
May 8, 2024114.85114.85114.85114.85111.24100
May 7, 2024115.30115.30115.30115.30111.67200
May 6, 2024113.59113.59113.59113.59110.02-
May 3, 2024113.59113.59113.59113.59110.022,100
May 2, 2024108.53108.53108.53108.53105.12-
May 1, 2024108.53108.53108.53108.53105.12-
Apr 30, 2024108.53108.53108.53108.53105.12-
Apr 29, 2024108.53108.53108.53108.53105.12-
Apr 26, 2024108.53108.53108.53108.53105.12-
Apr 25, 2024108.53108.53108.53108.53105.12-
Apr 24, 2024108.53108.53108.53108.53105.12800
Apr 23, 2024108.53108.53108.53108.53105.12-
Apr 22, 2024108.53108.53108.53108.53105.12600
Apr 19, 2024106.85106.85106.85106.85103.49100
Apr 18, 2024107.47107.47106.48106.48103.131,000
Apr 17, 2024107.47107.47107.47107.47104.094,800
Apr 16, 2024107.48107.48107.47107.47104.093,900
Apr 15, 2024110.05110.05110.05110.05106.59100
Apr 12, 2024105.59105.59105.59105.59102.27-
Apr 11, 2024105.59105.59105.59105.59102.273,500
Apr 10, 2024105.59105.59105.59105.59102.27-
Apr 9, 2024105.59105.59105.59105.59102.27-
Apr 8, 2024105.59105.59105.59105.59102.27-
Apr 5, 2024105.59105.59105.59105.59102.27-
Apr 4, 2024105.59105.59105.59105.59102.27-
Apr 3, 2024105.59105.59105.59105.59102.27-
Apr 2, 2024105.59105.59105.59105.59102.27-
Apr 1, 2024105.59105.59105.59105.59102.27-
Mar 28, 2024105.59105.59105.59105.59102.27-
Mar 27, 2024105.59105.59105.59105.59102.272,000
Mar 26, 2024105.59105.59105.59105.59102.27-
Mar 25, 2024105.59105.59105.59105.59102.27-
Mar 22, 2024105.59105.59105.59105.59102.27-
Mar 21, 2024105.59105.59105.59105.59102.27-
Mar 20, 2024105.59105.59105.59105.59102.27-
Mar 19, 2024105.59105.59105.59105.59102.277,500
Mar 18, 2024105.59105.59105.59105.59102.27-
Mar 15, 2024105.59105.59105.59105.59102.27-
Mar 14, 2024105.59105.59105.59105.59102.27-

Related Tickers

DECp.XC
 
2550.HK Easou Technology Holdings Limited
4.110
+0.74%
 
STGW Stagwell Inc.
5.94
-0.34%
 
WPP.L WPP plc
632.00
+0.16%