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 | 0 | 105 | 0 | 0 | 0 | CS |
| 4 | 4.3 | 4.27010923535 | 100.7 | 105 | 100.7 | 1118 | 102.58914456 | CS |
| 12 | 0.05 | 0.0476417341591 | 104.95 | 106.465 | 100.7 | 740 | 103.73004828 | CS |
| 26 | -0.15 | -0.142653352354 | 105.15 | 110.77 | 99 | 512 | 103.28523152 | CS |
| 52 | 9.16 | 9.55759599332 | 95.84 | 116.25 | 95.84 | 710 | 106.61736654 | CS |
| 156 | 38.45 | 57.7761081893 | 66.55 | 116.25 | 44.395 | 1843 | 72.34719514 | CS |
| 260 | 59.4068 | 130.297500504 | 45.5932 | 116.25 | 22.45 | 2313 | 52.41189576 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 105 | 3.95 | 3.91 | 105 | 105 | 105 | 500 |
| 1737670800 | 101.05 | 0 | 0.00 | 101.05 | 101.05 | 101.05 | 0 |
| 1737584400 | 101.05 | 0 | 0.00 | 101.05 | 101.05 | 101.05 | 0 |
| 1737498000 | 101.05 | 0 | 0.00 | 101.05 | 101.05 | 101.05 | 0 |
| 1737152400 | 101.05 | 0 | 0.00 | 101.05 | 101.05 | 101.05 | 0 |
| 1737066000 | 101.05 | 0 | 0.00 | 101.05 | 101.05 | 101.05 | 0 |
| 1736979600 | 101.05 | 0 | 0.00 | 101.05 | 101.05 | 101.05 | 0 |
| 1736893200 | 101.05 | 0 | 0.00 | 101.05 | 101.05 | 101.05 | 0 |
| 1736806800 | 101.05 | -1.96 | -1.90 | 101.05 | 101.05 | 101.05 | 500 |
| 1736547720 | 103.01 | 2.31 | 2.29 | 103.01 | 103.01 | 103.01 | 2668 |
| 1736375340 | 100.7 | 0 | 0.00 | 100.7 | 100.7 | 100.7 | 0 |
| 1736288940 | 100.7 | -5.75 | -5.40 | 100.7 | 100.7 | 100.7 | 187 |
| 1736201400 | 106.45 | 0 | 0.00 | 106.45 | 106.45 | 106.45 | 0 |
| 1735942200 | 106.45 | 0 | 0.00 | 106.45 | 106.45 | 106.45 | 0 |
| 1735855800 | 106.45 | 0 | 0.00 | 106.45 | 106.45 | 106.45 | 0 |
| 1735683000 | 106.45 | 0 | 0.00 | 106.45 | 106.45 | 106.45 | 0 |
| 1735596600 | 106.45 | 0 | 0.00 | 106.45 | 106.45 | 106.45 | 0 |
| 1735337400 | 106.45 | 0 | 0.00 | 106.45 | 106.45 | 106.45 | 0 |
| 1735251000 | 106.45 | 0 | 0.00 | 106.45 | 106.45 | 106.45 | 0 |
| 1735078200 | 106.45 | -0.02 | -0.01 | 106.45 | 106.45 | 106.45 | 1125 |
| 1734992940 | 106.465 | 0 | 0.00 | 106.465 | 106.465 | 106.465 | 0 |
| 1734733740 | 106.465 | 0 | 0.00 | 106.465 | 106.465 | 106.465 | 0 |
| 1734647340 | 106.465 | 0 | 0.00 | 106.465 | 106.465 | 106.465 | 0 |
| 1734560940 | 106.465 | 0 | 0.00 | 106.465 | 106.465 | 106.465 | 0 |
| 1734474540 | 106.465 | 0 | 0.00 | 106.465 | 106.465 | 106.465 | 0 |
| 1734388140 | 106.465 | 0 | 0.00 | 106.465 | 106.465 | 106.465 | 0 |
| 1734128940 | 106.465 | 0 | 0.00 | 106.465 | 106.465 | 106.465 | 0 |
| 1734042540 | 106.465 | 0 | 0.00 | 106.465 | 106.465 | 106.465 | 0 |
| 1733956140 | 106.465 | 0 | 0.00 | 106.465 | 106.465 | 106.465 | 0 |
| 1733869740 | 106.465 | 0 | 0.00 | 106.465 | 106.465 | 106.465 | 0 |
| 1733783340 | 106.465 | 0 | 0.00 | 106.465 | 106.465 | 106.465 | 0 |
| 1733524140 | 106.465 | 0 | 0.00 | 106.465 | 106.465 | 106.465 | 0 |
| 1733437740 | 106.465 | 0 | 0.00 | 106.465 | 106.465 | 106.465 | 0 |
| 1733351340 | 106.465 | 0 | 0.00 | 106.465 | 106.465 | 106.465 | 0 |
| 1733264940 | 106.465 | 0 | 0.00 | 106.465 | 106.465 | 106.465 | 0 |
| 1733178540 | 106.465 | 0 | 0.00 | 106.465 | 106.465 | 106.465 | 0 |
| 1732919340 | 106.465 | 0 | 0.00 | 106.465 | 106.465 | 106.465 | 0 |
| 1732746540 | 106.465 | 4.09 | 3.99 | 106.465 | 106.465 | 106.465 | 284 |
| 1732659660 | 102.38 | 0 | 0.00 | 102.38 | 102.38 | 102.38 | 0 |
| 1732573260 | 102.38 | 0 | 0.00 | 102.38 | 102.38 | 102.38 | 0 |
| 1732314060 | 102.38 | 0 | 0.00 | 102.38 | 102.38 | 102.38 | 0 |
| 1732227660 | 102.38 | 0 | 0.00 | 102.38 | 102.38 | 102.38 | 0 |
| 1732141260 | 102.38 | 0 | 0.00 | 102.38 | 102.38 | 102.38 | 0 |
| 1732054860 | 102.38 | 0 | 0.00 | 102.38 | 102.38 | 102.38 | 0 |
| 1731968460 | 102.38 | 0 | 0.00 | 102.38 | 102.38 | 102.38 | 0 |
| 1731709260 | 102.38 | -2.57 | -2.45 | 104.94 | 104.94 | 102.38 | 200 |
| 1731619620 | 104.95 | 0 | 0.00 | 104.95 | 104.95 | 104.95 | 0 |
| 1731533220 | 104.95 | 0 | 0.00 | 104.95 | 104.95 | 104.95 | 0 |
| 1731446820 | 104.95 | 0 | 0.00 | 104.95 | 104.95 | 104.95 | 0 |
| 1731360420 | 104.95 | 0 | 0.00 | 104.95 | 104.95 | 104.95 | 0 |
| 1731101220 | 104.95 | 0 | 0.00 | 104.95 | 104.95 | 104.95 | 0 |
| 1731014820 | 104.95 | 0 | 0.00 | 104.95 | 104.95 | 104.95 | 0 |
| 1730928420 | 104.95 | 0 | 0.00 | 104.95 | 104.95 | 104.95 | 0 |
| 1730842020 | 104.95 | 0 | 0.00 | 104.95 | 104.95 | 104.95 | 0 |
| 1730755620 | 104.95 | 0 | 0.00 | 104.95 | 104.95 | 104.95 | 0 |
| 1730496420 | 104.95 | 2.05 | 1.99 | 104.95 | 104.95 | 104.95 | 214 |
| 1730385000 | 102.9 | 0 | 0.00 | 102.9 | 102.9 | 102.9 | 0 |
| 1730298600 | 102.9 | 0 | 0.00 | 102.9 | 102.9 | 102.9 | 0 |
| 1730212200 | 102.9 | 0 | 0.00 | 102.9 | 102.9 | 102.9 | 0 |
| 1730125800 | 102.9 | 0 | 0.00 | 102.9 | 102.9 | 102.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
