Indicators

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

27.90 -0.05 (-0.18%)

Streaming Delayed Price Updated: 3:56 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	7.130	7.243	7.060	7.160	394,100	-0.17(-2.25%)
May 28, 2020	7.470	7.470	7.300	7.325	44,914	-0.25(-3.36%)
May 27, 2020	7.400	7.610	7.327	7.580	131,169	+0.60(+8.60%)
May 26, 2020	7.110	7.110	6.980	6.980	95,026	+0.27(+4.02%)
May 22, 2020	6.770	6.770	6.680	6.710	61,500	+0.04(+0.60%)
May 21, 2020	6.850	6.850	6.640	6.670	227,029	-0.28(-4.03%)
May 20, 2020	6.840	7.020	6.830	6.950	119,403	+0.22(+3.27%)
May 19, 2020	6.803	6.880	6.730	6.730	279,877	-0.33(-4.67%)
May 18, 2020	6.960	7.100	6.840	7.060	98,708	+0.15(+2.24%)
May 15, 2020	6.670	6.910	6.670	6.905	554,600	+0.39(+5.90%)
May 14, 2020	6.350	6.530	6.290	6.520	137,047	+0.17(+2.68%)
May 13, 2020	6.590	6.590	6.320	6.350	72,631	-0.51(-7.43%)
May 12, 2020	6.930	7.030	6.840	6.860	436,181	-0.24(-3.38%)
May 11, 2020	7.160	7.330	7.050	7.100	130,849	+0.02(+0.28%)
May 08, 2020	7.100	7.110	7.050	7.080	83,000	+0.29(+4.27%)
May 07, 2020	6.730	7.000	6.730	6.790	284,478	+0.16(+2.41%)
May 06, 2020	6.820	6.830	6.630	6.630	69,672	-0.29(-4.19%)
May 05, 2020	7.000	7.040	6.900	6.920	67,997	-0.16(-2.26%)
May 04, 2020	7.050	7.350	6.960	7.080	69,882	-0.12(-1.67%)

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.