Publicis Groupe S.A. (PUBGY)
OTCMKTS · Delayed Price · Currency is USD
25.89
-0.05 (-0.19%)
Dec 26, 2025, 4:00 PM EST
Publicis Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 25.96 | 26.00 | 25.89 | 25.89 | 25.89 | -0.19% | 37,139 |
| Dec 24, 2025 | 26.75 | 26.75 | 25.14 | 25.94 | 25.94 | 0.39% | 26,313 |
| Dec 23, 2025 | 25.81 | 25.98 | 25.77 | 25.84 | 25.84 | - | 112,061 |
| Dec 22, 2025 | 25.92 | 26.01 | 25.77 | 25.84 | 25.84 | 0.04% | 241,753 |
| Dec 19, 2025 | 26.05 | 26.08 | 25.82 | 25.83 | 25.83 | -0.39% | 490,788 |
| Dec 18, 2025 | 26.31 | 26.37 | 25.92 | 25.93 | 25.93 | 0.08% | 483,756 |
| Dec 17, 2025 | 25.71 | 26.08 | 25.71 | 25.91 | 25.91 | -0.15% | 413,967 |
| Dec 16, 2025 | 25.96 | 26.04 | 25.89 | 25.95 | 25.95 | -1.03% | 43,654 |
| Dec 15, 2025 | 26.47 | 26.47 | 26.16 | 26.22 | 26.22 | 2.46% | 50,943 |
| Dec 12, 2025 | 26.14 | 26.29 | 25.50 | 25.59 | 25.59 | 0.08% | 246,716 |
| Dec 11, 2025 | 25.60 | 25.67 | 25.42 | 25.57 | 25.57 | 0.91% | 177,724 |
| Dec 10, 2025 | 25.12 | 25.37 | 24.97 | 25.34 | 25.34 | 1.24% | 33,667 |
| Dec 9, 2025 | 24.98 | 25.22 | 24.95 | 25.03 | 25.03 | -1.03% | 283,725 |
| Dec 8, 2025 | 25.38 | 25.53 | 25.10 | 25.29 | 25.29 | 0.76% | 269,618 |
| Dec 5, 2025 | 25.04 | 25.26 | 25.04 | 25.10 | 25.10 | 1.05% | 53,188 |
| Dec 4, 2025 | 24.99 | 25.07 | 24.79 | 24.84 | 24.84 | 1.60% | 50,100 |
| Dec 3, 2025 | 24.23 | 24.54 | 24.23 | 24.45 | 24.45 | 0.66% | 47,021 |
| Dec 2, 2025 | 24.61 | 24.61 | 24.06 | 24.29 | 24.29 | 0.08% | 77,541 |
| Dec 1, 2025 | 24.16 | 24.55 | 24.11 | 24.27 | 24.27 | -0.65% | 183,347 |
| Nov 28, 2025 | 24.16 | 24.52 | 24.08 | 24.43 | 24.43 | 1.45% | 67,009 |
| Nov 26, 2025 | 24.12 | 24.26 | 24.03 | 24.08 | 24.08 | -1.47% | 66,330 |
| Nov 25, 2025 | 24.09 | 24.44 | 24.09 | 24.44 | 24.44 | 1.75% | 91,781 |
| Nov 24, 2025 | 24.24 | 24.29 | 23.79 | 24.02 | 24.02 | -1.64% | 120,962 |
| Nov 21, 2025 | 23.79 | 24.44 | 23.71 | 24.42 | 24.42 | 4.03% | 107,214 |
| Nov 20, 2025 | 23.90 | 23.95 | 23.46 | 23.48 | 23.48 | -3.71% | 112,096 |
| Nov 19, 2025 | 24.64 | 24.70 | 24.27 | 24.38 | 24.38 | -0.41% | 74,798 |
| Nov 18, 2025 | 24.59 | 24.73 | 24.41 | 24.48 | 24.48 | -1.56% | 166,337 |
| Nov 17, 2025 | 25.03 | 25.11 | 24.84 | 24.87 | 24.87 | -1.36% | 45,700 |
| Nov 14, 2025 | 24.94 | 25.30 | 24.94 | 25.21 | 25.21 | -0.59% | 153,509 |
| Nov 13, 2025 | 25.59 | 25.63 | 25.32 | 25.36 | 25.36 | -0.55% | 136,557 |
| Nov 12, 2025 | 25.83 | 25.83 | 25.36 | 25.50 | 25.50 | 2.29% | 131,151 |
| Nov 11, 2025 | 24.96 | 25.01 | 24.80 | 24.93 | 24.93 | 1.67% | 49,442 |
| Nov 10, 2025 | 24.66 | 24.69 | 24.38 | 24.52 | 24.52 | -0.33% | 103,767 |
| Nov 7, 2025 | 24.36 | 24.60 | 24.33 | 24.60 | 24.60 | 0.86% | 238,358 |
| Nov 6, 2025 | 24.70 | 24.92 | 24.24 | 24.39 | 24.39 | -0.69% | 72,357 |
| Nov 5, 2025 | 24.42 | 24.57 | 24.40 | 24.56 | 24.56 | 0.74% | 60,856 |
| Nov 4, 2025 | 24.01 | 24.54 | 24.01 | 24.38 | 24.38 | -1.53% | 130,910 |
| Nov 3, 2025 | 24.89 | 24.90 | 24.63 | 24.76 | 24.76 | -1.39% | 55,000 |
| Oct 31, 2025 | 24.96 | 25.11 | 24.83 | 25.11 | 25.11 | 0.60% | 61,511 |
| Oct 30, 2025 | 24.87 | 25.20 | 24.87 | 24.96 | 24.96 | -1.50% | 56,364 |
| Oct 29, 2025 | 25.60 | 25.60 | 25.11 | 25.34 | 25.34 | -1.71% | 70,896 |
| Oct 28, 2025 | 25.50 | 25.88 | 25.50 | 25.78 | 25.78 | 1.30% | 107,810 |
| Oct 27, 2025 | 25.34 | 25.50 | 25.32 | 25.45 | 25.45 | 1.11% | 101,179 |
| Oct 24, 2025 | 25.18 | 25.31 | 25.10 | 25.17 | 25.17 | -0.79% | 89,123 |
| Oct 23, 2025 | 25.41 | 25.52 | 25.30 | 25.37 | 25.37 | 0.24% | 254,134 |
| Oct 22, 2025 | 25.23 | 25.70 | 25.23 | 25.31 | 25.31 | -0.39% | 50,340 |
| Oct 21, 2025 | 25.12 | 25.50 | 25.09 | 25.41 | 25.41 | 0.87% | 60,388 |
| Oct 20, 2025 | 25.08 | 25.20 | 25.03 | 25.19 | 25.19 | -0.20% | 24,243 |
| Oct 17, 2025 | 25.24 | 25.34 | 25.03 | 25.24 | 25.24 | 0.64% | 35,836 |
| Oct 16, 2025 | 25.50 | 25.50 | 25.05 | 25.08 | 25.08 | -0.67% | 67,920 |