OTC Markets OTCQX - Delayed Quote
USD
Publicis Groupe S.A. (PGPEF)
112.70
+3.10
(+2.83%)
As of October 30 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
109.60
109.60
109.60
109.60
109.60
-
Oct 30, 2026
109.60
109.60
109.60
109.60
109.60
-
Oct 29, 2026
109.60
109.60
109.60
109.60
109.60
-
Oct 28, 2026
109.60
109.60
109.60
109.60
109.60
-
Oct 27, 2026
109.60
109.60
109.60
109.60
109.60
-
Oct 26, 2026
109.60
109.60
109.60
109.60
109.60
200
Oct 23, 2026
112.43
112.43
112.43
112.43
112.43
-
Oct 22, 2026
112.43
112.43
112.43
112.43
112.43
-
Oct 21, 2026
112.43
112.43
112.43
112.43
112.43
-
Oct 20, 2026
112.43
112.43
112.43
112.43
112.43
-
Oct 19, 2026
112.43
112.43
112.43
112.43
112.43
-
Oct 16, 2026
112.43
112.43
112.43
112.43
112.43
-
Oct 15, 2026
112.43
112.43
112.43
112.43
112.43
-
Oct 14, 2026
112.43
112.43
112.43
112.43
112.43
-
Oct 13, 2026
112.43
112.43
112.43
112.43
112.43
13,500
Oct 12, 2026
104.53
104.53
104.53
104.53
104.53
-
Oct 9, 2026
104.53
104.53
104.53
104.53
104.53
-
Oct 8, 2026
104.53
104.53
104.53
104.53
104.53
-
Oct 7, 2026
104.53
104.53
104.53
104.53
104.53
-
Oct 6, 2026
104.53
104.53
104.53
104.53
104.53
-
Oct 5, 2026
100.42
104.53
100.42
104.53
104.53
16,300
Oct 2, 2026
108.70
108.70
108.70
108.70
108.70
-
Oct 1, 2026
108.70
108.70
108.70
108.70
108.70
-
Sep 30, 2026
108.70
108.70
108.70
108.70
108.70
-
Sep 29, 2026
108.70
108.70
108.70
108.70
108.70
-
Sep 28, 2026
108.70
108.70
108.70
108.70
108.70
-
Sep 25, 2026
108.70
108.70
108.70
108.70
108.70
-
Sep 24, 2026
108.70
108.70
108.70
108.70
108.70
-
Sep 23, 2026
108.70
108.70
108.70
108.70
108.70
-
Sep 22, 2026
108.70
108.70
108.70
108.70
108.70
-
Sep 21, 2026
108.70
108.70
108.70
108.70
108.70
42,700
Sep 18, 2026
112.70
112.70
112.70
112.70
112.70
-
Sep 17, 2026
112.70
112.70
112.70
112.70
112.70
-
Sep 16, 2026
112.70
112.70
112.70
112.70
112.70
-
Sep 15, 2026
112.70
112.70
112.70
112.70
112.70
-
Sep 14, 2026
112.70
112.70
112.70
112.70
112.70
-
Sep 11, 2026
112.70
112.70
112.70
112.70
112.70
-
Sep 10, 2026
112.70
112.70
112.70
112.70
112.70
100
Sep 9, 2026
116.60
116.60
116.60
116.60
116.60
-
Sep 8, 2026
116.60
116.60
116.60
116.60
116.60
-
Sep 4, 2026
116.60
116.60
116.60
116.60
116.60
-
Sep 3, 2026
116.60
116.60
116.60
116.60
116.60
-
Sep 2, 2026
116.60
116.60
116.60
116.60
116.60
-
Sep 1, 2026
116.60
116.60
116.60
116.60
116.60
-
Aug 31, 2026
116.60
116.60
116.60
116.60
116.60
100
Aug 28, 2026
116.50
116.50
116.50
116.50
116.50
-
Aug 27, 2026
116.50
116.50
116.50
116.50
116.50
-
Aug 26, 2026
116.50
116.50
116.50
116.50
116.50
100
Aug 25, 2026
114.60
114.60
114.60
114.60
114.60
-
Aug 24, 2026
114.60
114.60
114.60
114.60
114.60
-
Aug 21, 2026
114.60
114.60
114.60
114.60
114.60
-
Aug 20, 2026
114.60
114.60
114.60
114.60
114.60
-
Aug 19, 2026
114.60
114.60
114.60
114.60
114.60
-
Aug 18, 2026
114.60
114.60
114.60
114.60
114.60
-
Aug 17, 2026
114.60
114.60
114.60
114.60
114.60
-
Aug 14, 2026
114.60
114.60
114.60
114.60
114.60
-
Aug 13, 2026
114.60
114.60
114.60
114.60
114.60
20,100
Aug 12, 2026
113.90
113.90
113.90
113.90
113.90
-
Aug 11, 2026
113.90
113.90
113.90
113.90
113.90
-
Aug 10, 2026
113.90
113.90
113.90
113.90
113.90
500
Aug 7, 2026
111.40
111.40
111.40
111.40
111.40
-
Aug 6, 2026
111.40
111.40
111.40
111.40
111.40
-
Aug 5, 2026
111.40
111.40
111.40
111.40
111.40
10,300
Aug 4, 2026
104.63
104.63
104.63
104.63
104.63
-
Aug 3, 2026
104.63
104.63
104.63
104.63
104.63
-
Jul 31, 2026
104.63
104.63
104.63
104.63
104.63
200
Jul 30, 2026
109.65
109.65
109.65
109.65
109.65
78,900
Jul 29, 2026
106.84
106.84
106.84
106.84
106.84
-
Jul 28, 2026
106.84
106.84
106.84
106.84
106.84
-
Jul 27, 2026
106.84
106.84
106.84
106.84
106.84
-
Jul 24, 2026
106.84
106.84
106.84
106.84
106.84
-
Jul 23, 2026
106.84
106.84
106.84
106.84
106.84
-
Jul 22, 2026
106.84
106.84
106.84
106.84
106.84
-
Jul 21, 2026
106.84
106.84
106.84
106.84
106.84
-
Jul 20, 2026
106.84
106.84
106.84
106.84
106.84
-
Jul 17, 2026
106.84
106.84
106.84
106.84
106.84
-
Jul 16, 2026
106.84
106.84
106.84
106.84
106.84
-
Jul 15, 2026
103.50
106.84
103.50
106.84
106.84
100,400
Jul 14, 2026
98.26
98.26
98.26
98.26
98.26
-
Jul 13, 2026
98.26
98.26
98.26
98.26
98.26
-
Jul 10, 2026
98.26
98.26
98.26
98.26
98.26
800
Jul 9, 2026
97.94
97.94
95.73
95.73
95.73
1,100
Jul 8, 2026
94.36
94.36
94.36
94.36
94.36
-
Jul 7, 2026
94.36
94.36
94.36
94.36
94.36
-
Jul 6, 2026
94.36
94.36
94.36
94.36
94.36
-
Jul 2, 2026
94.36
94.36
94.36
94.36
94.36
300
Jul 1, 2026
4.284
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
101.38
101.38
101.38
101.38
101.38
-
Jun 30, 2026
98.43
101.38
98.43
101.38
97.10
500
Jun 29, 2026
103.00
103.00
103.00
103.00
98.65
-
Jun 26, 2026
103.00
103.00
103.00
103.00
98.65
-
Jun 25, 2026
103.00
103.00
103.00
103.00
98.65
-
Jun 24, 2026
103.00
103.00
103.00
103.00
98.65
-
Jun 23, 2026
103.00
103.00
103.00
103.00
98.65
-
Jun 22, 2026
103.00
103.00
103.00
103.00
98.65
-
Jun 18, 2026
103.00
103.00
103.00
103.00
98.65
-
Jun 17, 2026
103.00
103.00
103.00
103.00
98.65
-
Jun 16, 2026
103.00
103.00
103.00
103.00
98.65
-
Jun 15, 2026
103.00
103.00
103.00
103.00
98.65
-
Jun 12, 2026
103.00
103.00
103.00
103.00
98.65
-
Jun 11, 2026
103.00
103.00
103.00
103.00
98.65
-
Jun 10, 2026
103.00
103.00
103.00
103.00
98.65
-
Jun 9, 2026
103.00
103.00
103.00
103.00
98.65
300
Jun 8, 2026
101.00
101.00
101.00
101.00
96.73
-
Jun 5, 2026
101.00
101.00
101.00
101.00
96.73
-
Jun 4, 2026
101.00
101.00
101.00
101.00
96.73
200
Jun 3, 2026
98.17
98.17
98.17
98.17
94.02
-
Jun 2, 2026
98.17
98.17
98.17
98.17
94.02
-
Jun 1, 2026
98.17
98.17
98.17
98.17
94.02
-
May 29, 2026
98.17
98.17
98.17
98.17
94.02
200
May 28, 2026
96.35
96.35
96.35
96.35
92.28
-
May 27, 2026
96.35
96.35
96.35
96.35
92.28
24,900
May 26, 2026
93.61
93.61
93.61
93.61
89.65
200
May 22, 2026
96.66
96.66
96.66
96.66
92.58
-
May 21, 2026
96.66
96.66
96.66
96.66
92.58
-
May 20, 2026
96.66
96.66
96.66
96.66
92.58
100
May 19, 2026
97.25
97.25
97.25
97.25
93.14
100
May 18, 2026
89.30
89.30
89.30
89.30
85.53
-
May 15, 2026
89.30
89.30
89.30
89.30
85.53
-
May 14, 2026
89.30
89.30
89.30
89.30
85.53
-
May 13, 2026
89.30
89.30
89.30
89.30
85.53
-
May 12, 2026
89.30
89.30
89.30
89.30
85.53
-
May 11, 2026
89.30
89.30
89.30
89.30
85.53
-
May 8, 2026
89.30
89.30
89.30
89.30
85.53
-
May 7, 2026
89.30
89.30
89.30
89.30
85.53
-
May 6, 2026
89.30
89.30
89.30
89.30
85.53
-
May 5, 2026
89.30
89.30
89.30
89.30
85.53
-
May 4, 2026
89.30
89.30
89.30
89.30
85.53
-
May 1, 2026
89.30
89.30
89.30
89.30
85.53
-
Apr 30, 2026
89.30
89.30
89.30
89.30
85.53
-
Apr 29, 2026
89.30
89.30
89.30
89.30
85.53
-
Apr 28, 2026
89.30
89.30
89.30
89.30
85.53
-
Apr 27, 2026
89.30
89.30
89.30
89.30
85.53
-
Apr 24, 2026
89.30
89.30
89.30
89.30
85.53
-
Apr 23, 2026
89.30
89.30
89.30
89.30
85.53
-
Apr 22, 2026
89.30
89.30
89.30
89.30
85.53
-
Apr 21, 2026
89.30
89.30
89.30
89.30
85.53
-
Apr 20, 2026
89.30
89.30
89.30
89.30
85.53
-
Apr 17, 2026
89.30
89.30
89.30
89.30
85.53
-
Apr 16, 2026
89.30
89.30
89.30
89.30
85.53
-
Apr 15, 2026
89.30
89.30
89.30
89.30
85.53
-
Apr 14, 2026
89.30
89.30
89.30
89.30
85.53
-
Apr 13, 2026
89.30
89.30
89.30
89.30
85.53
7,100
Apr 10, 2026
84.69
84.87
84.69
84.87
81.28
38,800
Apr 9, 2026
86.42
86.42
86.42
86.42
82.77
-
Apr 8, 2026
88.38
91.02
86.42
86.42
82.77
1,400
Apr 7, 2026
87.38
87.38
87.38
87.38
83.69
300
Apr 6, 2026
82.05
82.05
82.05
82.05
78.58
-
Apr 2, 2026
82.05
82.05
82.05
82.05
78.58
-
Apr 1, 2026
82.05
82.05
82.05
82.05
78.58
-
Mar 31, 2026
82.05
82.05
82.05
82.05
78.58
-
Mar 30, 2026
82.05
82.05
82.05
82.05
78.58
-
Mar 27, 2026
82.05
82.05
82.05
82.05
78.58
-
Mar 26, 2026
82.05
82.05
82.05
82.05
78.58
-
Mar 25, 2026
82.05
82.05
82.05
82.05
78.58
-
Mar 24, 2026
82.05
82.05
82.05
82.05
78.58
-
Mar 23, 2026
82.05
82.05
82.05
82.05
78.58
-
Mar 20, 2026
82.05
82.05
82.05
82.05
78.58
-
Mar 19, 2026
82.05
82.05
82.05
82.05
78.58
-
Mar 18, 2026
82.05
82.05
82.05
82.05
78.58
-
Mar 17, 2026
82.05
82.05
82.05
82.05
78.58
-
Mar 16, 2026
82.05
82.05
82.05
82.05
78.58
-
Mar 13, 2026
82.05
82.05
82.05
82.05
78.58
-
Mar 12, 2026
82.05
82.05
82.05
82.05
78.58
-
Mar 11, 2026
82.05
82.05
82.05
82.05
78.58
-
Mar 10, 2026
82.05
82.05
82.05
82.05
78.58
-
Mar 9, 2026
82.05
82.05
82.05
82.05
78.58
-
Mar 6, 2026
82.05
82.05
82.05
82.05
78.58
-
Mar 5, 2026
82.05
82.05
82.05
82.05
78.58
-
Mar 4, 2026
82.05
82.05
82.05
82.05
78.58
-
Mar 3, 2026
82.05
82.05
82.05
82.05
78.58
-
Mar 2, 2026
82.05
82.05
82.05
82.05
78.58
-
Feb 27, 2026
82.05
82.05
82.05
82.05
78.58
-
Feb 26, 2026
82.05
82.05
82.05
82.05
78.58
-
Feb 25, 2026
82.05
82.05
82.05
82.05
78.58
-
Feb 24, 2026
82.05
82.05
82.05
82.05
78.58
-
Feb 23, 2026
82.05
82.05
82.05
82.05
78.58
-
Feb 20, 2026
82.05
82.05
82.05
82.05
78.58
-
Feb 19, 2026
82.05
82.05
82.05
82.05
78.58
-
Feb 18, 2026
82.05
82.05
82.05
82.05
78.58
-
Feb 17, 2026
82.05
82.05
82.05
82.05
78.58
300
Feb 13, 2026
91.51
91.51
91.51
91.51
87.64
-
Feb 12, 2026
87.98
91.51
87.95
91.51
87.64
171,300
Feb 11, 2026
86.95
86.95
86.95
86.95
83.28
200
Feb 10, 2026
94.92
94.92
94.92
94.92
90.91
-
Feb 9, 2026
94.92
94.92
94.92
94.92
90.91
-
Feb 6, 2026
94.92
94.92
94.92
94.92
90.91
-
Feb 5, 2026
94.92
94.92
94.92
94.92
90.91
-
Feb 4, 2026
94.92
94.92
94.92
94.92
90.91
-
Feb 3, 2026
92.65
94.92
92.65
94.92
90.91
50,400
Feb 2, 2026
104.94
105.60
104.94
105.60
101.14
200
Jan 30, 2026
99.83
99.83
99.83
99.83
95.61
300
Jan 29, 2026
100.74
100.74
98.13
99.26
95.07
1,300
Jan 28, 2026
102.58
102.58
102.58
102.58
98.25
62,700
Jan 27, 2026
103.17
103.17
103.17
103.17
98.81
-
Jan 26, 2026
103.17
103.17
103.17
103.17
98.81
-
Jan 23, 2026
103.76
103.76
103.17
103.17
98.81
300
Jan 22, 2026
103.33
103.33
103.33
103.33
98.96
200
Jan 21, 2026
99.68
99.68
99.68
99.68
95.47
200
Jan 20, 2026
100.00
100.00
99.00
99.00
94.82
2,400
Jan 16, 2026
98.45
98.45
98.45
98.45
94.29
-
Jan 15, 2026
98.45
98.45
98.45
98.45
94.29
-
Jan 14, 2026
98.45
98.45
98.45
98.45
94.29
-
Jan 13, 2026
98.45
98.45
98.45
98.45
94.29
100
Jan 12, 2026
103.50
103.50
103.50
103.50
99.13
-
Jan 9, 2026
103.50
103.50
103.50
103.50
99.13
-
Jan 8, 2026
103.50
103.50
103.50
103.50
99.13
-
Jan 7, 2026
103.50
103.50
103.50
103.50
99.13
-
Jan 6, 2026
103.50
103.50
103.50
103.50
99.13
-
Jan 5, 2026
103.50
103.50
103.50
103.50
99.13
-
Jan 2, 2026
103.50
103.50
103.50
103.50
99.13
-
Dec 31, 2025
103.50
103.50
103.50
103.50
99.13
-
Dec 30, 2025
103.50
103.50
103.50
103.50
99.13
-
Dec 29, 2025
103.50
103.50
103.50
103.50
99.13
-
Dec 26, 2025
106.90
106.90
101.45
103.50
99.13
2,200
Dec 24, 2025
106.56
106.56
106.56
106.56
102.06
-
Dec 23, 2025
104.56
106.56
103.18
106.56
102.06
1,300
Dec 22, 2025
103.00
103.00
103.00
103.00
98.65
-
Dec 19, 2025
103.00
103.00
103.00
103.00
98.65
-
Dec 18, 2025
102.85
103.00
102.10
103.00
98.65
3,400
Dec 17, 2025
104.50
104.50
104.50
104.50
100.08
-
Dec 16, 2025
104.50
104.50
104.50
104.50
100.08
-
Dec 15, 2025
104.50
104.50
104.50
104.50
100.08
4,600
Dec 12, 2025
102.74
102.74
102.74
102.74
98.40
-
Dec 11, 2025
102.74
102.74
102.74
102.74
98.40
35,200
Dec 10, 2025
99.95
99.95
99.95
99.95
95.73
-
Dec 9, 2025
99.95
99.95
99.95
99.95
95.73
-
Dec 8, 2025
101.81
101.81
99.95
99.95
95.73
400
Dec 5, 2025
99.34
99.34
99.34
99.34
95.14
-
Dec 4, 2025
99.95
99.95
99.34
99.34
95.14
300
Dec 3, 2025
98.26
98.26
98.26
98.26
94.11
-
Dec 2, 2025
98.26
98.26
98.26
98.26
94.11
-
Dec 1, 2025
98.26
98.26
98.26
98.26
94.11
-
Nov 28, 2025
98.26
98.26
98.26
98.26
94.11
-
Nov 26, 2025
98.26
98.26
98.26
98.26
94.11
-
Nov 25, 2025
98.26
98.26
98.26
98.26
94.11
-
Nov 24, 2025
98.26
98.26
98.26
98.26
94.11
-
Nov 21, 2025
98.26
98.26
98.26
98.26
94.11
-
Nov 20, 2025
98.26
98.26
98.26
98.26
94.11
-
Nov 19, 2025
98.26
98.26
98.26
98.26
94.11
-
Nov 18, 2025
98.26
98.26
98.26
98.26
94.11
1,100
Nov 17, 2025
96.22
96.22
96.22
96.22
92.15
-
Nov 14, 2025
96.22
96.22
96.22
96.22
92.15
-
Nov 13, 2025
96.22
96.22
96.22
96.22
92.15
-
Nov 12, 2025
96.22
96.22
96.22
96.22
92.15
-
Nov 11, 2025
96.22
96.22
96.22
96.22
92.15
-
Nov 10, 2025
96.22
96.22
96.22
96.22
92.15
-
Nov 7, 2025
96.22
96.22
96.22
96.22
92.15
-
Nov 6, 2025
96.22
96.22
96.22
96.22
92.15
-
Nov 5, 2025
96.22
96.22
96.22
96.22
92.15
-
Nov 4, 2025
96.22
96.22
96.22
96.22
92.15
-
Nov 3, 2025
96.22
96.22
96.22
96.22
92.15
-
