Publicis Groupe S.A. (PGPEF)
OTCMKTS · Delayed Price · Currency is USD
97.48
+6.73 (7.42%)
Sep 8, 2025, 9:41 AM EDT
Publicis Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 97.48 | 97.48 | 97.48 | 97.48 | 97.48 | 7.42% | 124 |
| Sep 5, 2025 | 90.75 | 90.75 | 90.75 | 90.75 | 90.75 | - | - |
| Sep 4, 2025 | 90.75 | 90.75 | 90.75 | 90.75 | 90.75 | - | 1,370 |
| Sep 3, 2025 | 90.75 | 90.75 | 90.75 | 90.75 | 90.75 | - | 1,312 |
| Sep 2, 2025 | 90.75 | 90.75 | 90.75 | 90.75 | 90.75 | - | - |
| Aug 29, 2025 | 90.75 | 90.75 | 90.75 | 90.75 | 90.75 | - | - |
| Aug 28, 2025 | 90.75 | 90.75 | 90.75 | 90.75 | 90.75 | - | - |
| Aug 27, 2025 | 90.75 | 90.75 | 90.75 | 90.75 | 90.75 | - | - |
| Aug 26, 2025 | 90.75 | 90.75 | 90.75 | 90.75 | 90.75 | -1.79% | 1,312 |
| Aug 25, 2025 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | - | - |
| Aug 22, 2025 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | - | - |
| Aug 21, 2025 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | - | 9 |
| Aug 20, 2025 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | - | - |
| Aug 19, 2025 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | - | 5,055 |
| Aug 18, 2025 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | - | 48 |
| Aug 15, 2025 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | - | 166 |
| Aug 14, 2025 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | - | - |
| Aug 13, 2025 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | - | 4 |
| Aug 12, 2025 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | - | - |
| Aug 11, 2025 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | -15.97% | 229 |
| Aug 8, 2025 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | - | 79 |
| Aug 7, 2025 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | - | 1,453 |
| Aug 6, 2025 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | - | 238 |
| Aug 5, 2025 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | - | - |
| Aug 4, 2025 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | - | - |
| Aug 1, 2025 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | - | 43 |
| Jul 31, 2025 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | - | 3 |
| Jul 30, 2025 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | - | - |
| Jul 29, 2025 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | - | - |
| Jul 28, 2025 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | - | 42 |
| Jul 25, 2025 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | - | 49 |
| Jul 24, 2025 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | - | - |
| Jul 23, 2025 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | - | - |
| Jul 22, 2025 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | - | - |
| Jul 21, 2025 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | - | - |
| Jul 18, 2025 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | - | - |
| Jul 17, 2025 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | - | - |
| Jul 16, 2025 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | - | 146 |
| Jul 15, 2025 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | - | 50 |
| Jul 14, 2025 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | - | 8 |
| Jul 11, 2025 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | - | 55 |
| Jul 10, 2025 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | - | - |
| Jul 9, 2025 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | - | 535 |
| Jul 8, 2025 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | - | - |
| Jul 7, 2025 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | - | - |
| Jul 3, 2025 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | - | - |
| Jul 2, 2025 | 109.88 | 109.96 | 109.88 | 109.96 | 109.96 | 0.65% | 7,500 |
| Jul 1, 2025 | 109.25 | 109.25 | 109.25 | 109.25 | 105.19 | - | 2 |
| Jun 30, 2025 | 109.25 | 109.25 | 109.25 | 109.25 | 101.25 | - | 19 |
| Jun 27, 2025 | 109.25 | 109.25 | 109.25 | 109.25 | 101.25 | - | - |