Publicis Groupe S.A. ADR (OP: PUBGY )

25.86 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	27.29	27.37	25.46	25.86	114,470	-1.30(-4.79%)
Nov 14, 2024	27.43	27.50	27.16	27.16	63,909	+0.06(+0.22%)
Nov 13, 2024	27.13	27.20	26.90	27.10	44,769	+0.22(+0.82%)
Nov 12, 2024	27.17	27.17	26.75	26.88	67,766	-0.74(-2.68%)
Nov 11, 2024	27.82	27.88	27.57	27.62	40,278	-0.12(-0.43%)
Nov 08, 2024	27.77	27.80	27.54	27.74	36,380	-0.54(-1.91%)
Nov 07, 2024	28.11	28.36	28.10	28.28	58,550	+0.67(+2.43%)
Nov 06, 2024	27.67	27.76	27.55	27.61	19,625	-0.04(-0.14%)
Nov 05, 2024	27.29	27.69	27.26	27.65	37,645	+0.91(+3.40%)
Nov 04, 2024	26.77	26.81	26.69	26.74	44,949	+0.23(+0.87%)
Nov 01, 2024	26.60	26.71	26.46	26.51	46,138	-0.13(-0.49%)
Oct 31, 2024	26.66	26.75	26.33	26.64	46,415	-0.26(-0.97%)
Oct 30, 2024	26.93	27.07	26.80	26.90	40,181	-0.30(-1.10%)
Oct 29, 2024	27.46	27.53	27.20	27.20	54,495	-0.27(-0.98%)
Oct 28, 2024	27.32	27.66	27.32	27.47	28,414	+0.65(+2.44%)
Oct 25, 2024	27.05	27.08	26.73	26.82	35,480	-0.33(-1.23%)
Oct 24, 2024	26.88	27.17	26.88	27.15	43,227	+0.41(+1.53%)
Oct 23, 2024	26.81	26.90	26.64	26.74	41,787	-0.12(-0.45%)
Oct 22, 2024	27.07	27.07	26.83	26.86	33,466	-0.38(-1.40%)
Oct 21, 2024	27.28	27.34	27.19	27.24	210,633	-0.45(-1.63%)
Oct 18, 2024	27.72	27.73	27.57	27.69	181,087	+0.23(+0.85%)
Oct 17, 2024	27.02	27.55	27.02	27.46	100,617	+0.53(+1.96%)
Oct 16, 2024	26.91	27.00	26.83	26.93	54,106	+0.10(+0.37%)
Oct 15, 2024	27.23	27.24	26.73	26.83	42,674	-0.20(-0.74%)
Oct 14, 2024	27.04	27.04	26.79	27.03	33,831	+0.27(+1.01%)
Oct 11, 2024	26.74	26.80	26.63	26.76	77,601	-0.09(-0.34%)
Oct 10, 2024	26.67	26.85	26.60	26.85	54,635	+0.17(+0.64%)
Oct 09, 2024	26.55	26.84	26.55	26.68	34,116	+0.04(+0.15%)
Oct 08, 2024	26.64	26.70	26.57	26.64	30,017	+0.16(+0.60%)
Oct 07, 2024	26.66	26.66	26.41	26.48	35,741	-0.17(-0.64%)
Oct 04, 2024	26.46	26.80	26.46	26.65	31,193	+0.42(+1.60%)
Oct 03, 2024	26.68	26.68	26.08	26.23	29,351	-0.65(-2.42%)
Oct 02, 2024	26.91	27.06	26.78	26.88	27,395	-0.06(-0.22%)
Oct 01, 2024	27.00	27.07	26.87	26.94	19,508	-0.42(-1.54%)
Sep 30, 2024	27.55	27.55	27.30	27.36	26,044	-0.73(-2.60%)
Sep 27, 2024	28.07	28.36	28.07	28.09	32,096	-0.40(-1.40%)
Sep 26, 2024	28.26	28.62	28.26	28.49	30,618	+0.67(+2.41%)
Sep 25, 2024	28.06	28.06	27.77	27.82	39,006	+0.27(+0.98%)
Sep 24, 2024	27.56	27.65	27.50	27.55	24,291	-0.38(-1.36%)
Sep 23, 2024	27.94	28.00	27.77	27.93	23,205	+0.19(+0.68%)
Sep 20, 2024	27.63	27.76	27.55	27.74	19,687	-0.17(-0.59%)
Sep 19, 2024	27.70	27.97	27.58	27.91	19,634	+0.75(+2.74%)
Sep 18, 2024	26.95	27.36	26.95	27.16	60,438	+0.16(+0.59%)
Sep 17, 2024	27.14	27.43	26.97	27.00	69,118	+0.06(+0.22%)
Sep 16, 2024	26.72	26.98	26.72	26.94	41,142	+0.22(+0.82%)
Sep 13, 2024	26.73	26.88	26.64	26.72	30,270	+0.25(+0.94%)
Sep 12, 2024	26.21	26.47	26.21	26.47	32,815	+0.07(+0.27%)
Sep 11, 2024	25.95	26.40	25.95	26.40	35,716	+0.20(+0.78%)
Sep 10, 2024	26.20	26.24	26.03	26.20	39,724	-0.25(-0.93%)
Sep 09, 2024	26.39	26.48	26.28	26.44	36,478	+0.11(+0.42%)
Sep 06, 2024	26.77	26.79	26.27	26.33	35,856	-0.30(-1.13%)
Sep 05, 2024	26.73	26.80	26.44	26.63	28,879	+0.12(+0.45%)
Sep 04, 2024	26.39	26.61	26.35	26.51	37,919	-0.10(-0.38%)

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.