Publicis Groupe Act (QX) (PGPEF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 110.77 | 110.77 | 110.77 | 156 | 110.77 | CS |
| 4 | 5.15 | 4.87597046014 | 105.62 | 110.77 | 105.62 | 189 | 108.94029062 | CS |
| 12 | 3.27 | 3.04186046512 | 107.5 | 110.77 | 99 | 289 | 103.47868405 | CS |
| 26 | 0.72 | 0.65424806906 | 110.05 | 116.25 | 99 | 541 | 109.0641776 | CS |
| 52 | 34.77 | 45.75 | 76 | 116.25 | 74.81 | 707 | 99.12656335 | CS |
| 156 | 42.3821 | 61.9730975801 | 68.3879 | 116.25 | 44.395 | 1731 | 71.30029168 | CS |
| 260 | 63.31 | 133.396544458 | 47.46 | 116.25 | 22.45 | 2384 | 50.84063029 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727386200 | 110.77 | 0 | 0.00 | 110.77 | 110.77 | 110.77 | 35 |
| 1727299200 | 110.77 | 0.77 | 0.70 | 110.77 | 110.77 | 110.77 | 277 |
| 1727213220 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1727126820 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1726867620 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1726781220 | 110 | 4.38 | 4.15 | 110 | 110 | 110 | 207 |
| 1726694760 | 105.62 | 0 | 0.00 | 105.62 | 105.62 | 105.62 | 0 |
| 1726608360 | 105.62 | 0 | 0.00 | 105.62 | 105.62 | 105.62 | 0 |
| 1726521960 | 105.62 | 0 | 0.00 | 105.62 | 105.62 | 105.62 | 0 |
| 1726262760 | 105.62 | 0 | 0.00 | 105.62 | 105.62 | 105.62 | 0 |
| 1726176360 | 105.62 | 0 | 0.00 | 105.62 | 105.62 | 105.62 | 0 |
| 1726089960 | 105.62 | 0 | 0.00 | 105.62 | 105.62 | 105.62 | 0 |
| 1726003560 | 105.62 | 0 | 0.00 | 105.62 | 105.62 | 105.62 | 0 |
| 1725917160 | 105.62 | 6.62 | 6.69 | 105.62 | 105.62 | 105.62 | 238 |
| 1725657600 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1725571200 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1725484800 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1725398400 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1725052800 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1724966400 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1724880000 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1724793600 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1724707200 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1724448000 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1724361600 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1724275200 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1724188800 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1724102400 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1723843200 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1723756800 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1723670400 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1723584000 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1723497600 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1723238400 | 99 | -0.12 | -0.12 | 99 | 99 | 99 | 1423 |
| 1723152600 | 99.115 | 0 | 0.00 | 99.115 | 99.115 | 99.115 | 0 |
| 1723066200 | 99.115 | 0 | 0.00 | 99.115 | 99.115 | 99.115 | 0 |
| 1722979800 | 99.115 | 0 | 0.00 | 99.115 | 99.115 | 99.115 | 0 |
| 1722893340 | 99.115 | 0 | 0.00 | 99.115 | 99.115 | 99.115 | 0 |
| 1722634140 | 99.115 | -6.04 | -5.74 | 99.115 | 99.115 | 99.115 | 162 |
| 1722547680 | 105.15 | 0 | 0.00 | 105.15 | 105.15 | 105.15 | 0 |
| 1722461280 | 105.15 | 0 | 0.00 | 105.15 | 105.15 | 105.15 | 0 |
| 1722374880 | 105.15 | 0 | 0.00 | 105.15 | 105.15 | 105.15 | 0 |
| 1722288480 | 105.15 | 0 | 0.00 | 105.15 | 105.15 | 105.15 | 0 |
| 1722029280 | 105.15 | 0 | 0.00 | 105.15 | 105.15 | 105.15 | 0 |
| 1721942880 | 105.15 | 0 | 0.00 | 105.15 | 105.15 | 105.15 | 0 |
| 1721856480 | 105.15 | -1.35 | -1.27 | 105.15 | 105.15 | 105.15 | 198 |
| 1721770140 | 106.5 | -1.5 | -1.39 | 106.5 | 106.5 | 106.5 | 100 |
| 1721683740 | 108 | 0.5 | 0.47 | 108 | 108 | 108 | 250 |
| 1721424120 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1721337720 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1721251320 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1721164920 | 107.5 | -8.29 | -7.16 | 107.5 | 107.5 | 107.5 | 294 |
| 1721050200 | 115.79 | 0 | 0.00 | 115.79 | 115.79 | 115.79 | 0 |
| 1720791000 | 115.79 | 0 | 0.00 | 115.79 | 115.79 | 115.79 | 0 |
| 1720704600 | 115.79 | 0 | 0.00 | 115.79 | 115.79 | 115.79 | 0 |
| 1720618200 | 115.79 | 0 | 0.00 | 115.79 | 115.79 | 115.79 | 0 |
| 1720531800 | 115.79 | 0 | 0.00 | 115.79 | 115.79 | 115.79 | 0 |
| 1720445400 | 115.79 | 0 | 0.00 | 115.79 | 115.79 | 115.79 | 0 |
| 1720186200 | 115.79 | 0 | 0.00 | 115.79 | 115.79 | 115.79 | 0 |
| 1720013400 | 115.79 | 0 | 0.00 | 115.79 | 115.79 | 115.79 | 0 |
| 1719927000 | 115.79 | 0 | 0.00 | 115.79 | 115.79 | 115.79 | 0 |
| 1719840600 | 115.79 | 0 | 0.00 | 115.79 | 115.79 | 115.79 | 0 |
| 1719581400 | 115.79 | 0 | 0.00 | 115.79 | 115.79 | 115.79 | 0 |
| 1719495000 | 115.79 | 0 | 0.00 | 115.79 | 115.79 | 115.79 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
