Indicators

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

28.99 +0.22 (+0.76%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	15.23	15.23	14.99	14.99	60,494	-0.21(-1.38%)
Apr 28, 2022	15.12	15.21	15.00	15.20	93,764	+0.19(+1.27%)
Apr 27, 2022	14.99	15.13	14.88	15.01	1,047,771	-0.26(-1.70%)
Apr 26, 2022	15.45	15.49	15.20	15.27	72,537	-0.18(-1.17%)
Apr 25, 2022	15.36	15.48	15.20	15.45	114,631	-0.09(-0.58%)
Apr 22, 2022	15.78	15.78	15.54	15.54	37,605	-0.12(-0.77%)
Apr 21, 2022	16.11	16.11	15.62	15.66	52,440	-0.03(-0.19%)
Apr 20, 2022	15.49	15.80	15.49	15.69	36,328	+0.52(+3.43%)
Apr 19, 2022	14.85	15.17	14.85	15.17	97,691	+0.14(+0.93%)
Apr 18, 2022	14.88	15.10	14.81	15.03	44,082	+0.03(+0.20%)
Apr 14, 2022	14.89	15.16	14.89	15.00	58,230	+0.11(+0.74%)
Apr 13, 2022	14.72	14.89	14.70	14.89	137,806	+0.27(+1.85%)
Apr 12, 2022	14.77	14.85	14.57	14.62	412,787	-0.17(-1.15%)
Apr 11, 2022	14.90	15.01	14.78	14.79	51,293	-0.13(-0.87%)
Apr 08, 2022	14.86	15.06	14.81	14.92	45,959	+0.03(+0.17%)
Apr 07, 2022	15.00	15.00	14.80	14.89	50,865	+0.00(+0.03%)
Apr 06, 2022	14.87	14.97	14.81	14.89	82,851	-0.16(-1.06%)
Apr 05, 2022	15.08	15.08	14.99	15.05	70,979	-0.20(-1.31%)
Apr 04, 2022	15.16	15.26	15.12	15.25	50,017	-0.04(-0.26%)

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.