Publicis Groupe S.A. (PGPEF)
OTCMKTS
· Delayed Price · Currency is USD
109.25
0.00 (0.00%)
Jun 25, 2025, 8:00 PM EDT
Publicis Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | - | 35 |
| Jun 25, 2025 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | - | 46 |
| Jun 24, 2025 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | - | 1 |
| Jun 23, 2025 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | - | 43 |
| Jun 20, 2025 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | - | 1 |
| Jun 18, 2025 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | - | - |
| Jun 17, 2025 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | 2.10% | 100 |
| Jun 16, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Jun 13, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Jun 12, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Jun 11, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Jun 10, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Jun 9, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | 22 |
| Jun 6, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | 82 |
| Jun 5, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Jun 4, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | 27 |
| Jun 3, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Jun 2, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | 10 |
| May 30, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| May 29, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| May 28, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| May 27, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| May 23, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| May 22, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | 1,400 |
| May 21, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| May 20, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | 25 |
| May 19, 2025 | 104.71 | 107.00 | 104.71 | 107.00 | 107.00 | 13.84% | 200 |
| May 16, 2025 | 93.99 | 93.99 | 93.99 | 93.99 | 93.99 | - | - |
| May 15, 2025 | 93.99 | 93.99 | 93.99 | 93.99 | 93.99 | - | 58 |
| May 14, 2025 | 93.99 | 93.99 | 93.99 | 93.99 | 93.99 | - | 660 |
| May 13, 2025 | 93.99 | 93.99 | 93.99 | 93.99 | 93.99 | - | - |
| May 12, 2025 | 93.99 | 93.99 | 93.99 | 93.99 | 93.99 | - | - |
| May 9, 2025 | 93.99 | 93.99 | 93.99 | 93.99 | 93.99 | - | - |
| May 8, 2025 | 93.99 | 93.99 | 93.99 | 93.99 | 93.99 | - | - |
| May 7, 2025 | 93.99 | 93.99 | 93.99 | 93.99 | 93.99 | - | - |
| May 6, 2025 | 93.99 | 93.99 | 93.99 | 93.99 | 93.99 | - | - |
| May 5, 2025 | 93.99 | 93.99 | 93.99 | 93.99 | 93.99 | - | - |
| May 2, 2025 | 93.99 | 93.99 | 93.99 | 93.99 | 93.99 | - | - |
| May 1, 2025 | 93.99 | 93.99 | 93.99 | 93.99 | 93.99 | - | - |
| Apr 30, 2025 | 93.99 | 93.99 | 93.99 | 93.99 | 93.99 | - | - |
| Apr 29, 2025 | 93.99 | 93.99 | 93.99 | 93.99 | 93.99 | - | 37 |
| Apr 28, 2025 | 93.99 | 93.99 | 93.99 | 93.99 | 93.99 | - | 842 |
| Apr 25, 2025 | 93.99 | 93.99 | 93.99 | 93.99 | 93.99 | - | - |
| Apr 24, 2025 | 93.99 | 93.99 | 93.99 | 93.99 | 93.99 | - | 11 |
| Apr 23, 2025 | 93.99 | 93.99 | 93.99 | 93.99 | 93.99 | - | 192 |
| Apr 22, 2025 | 93.99 | 93.99 | 93.99 | 93.99 | 93.99 | - | 481 |
| Apr 21, 2025 | 93.99 | 93.99 | 93.99 | 93.99 | 93.99 | -5.06% | 353 |
| Apr 17, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 2 |
| Apr 16, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | - |
| Apr 15, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 16.47% | 700 |