Publicis Groupe S.A. (PUBGY)
OTCMKTS · Delayed Price · Currency is USD
24.37
-0.39 (-1.58%)
Nov 4, 2025, 4:00 PM EST
Publicis Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 25.20 | 25.25 | 25.04 | 25.25 | 25.25 | 5.12% | 53,754 |
| Oct 14, 2025 | 23.91 | 24.25 | 23.78 | 24.02 | 24.02 | -1.03% | 114,116 |
| Oct 13, 2025 | 24.09 | 24.34 | 24.09 | 24.27 | 24.27 | 2.19% | 86,832 |
| Oct 10, 2025 | 24.12 | 24.24 | 23.74 | 23.75 | 23.75 | -0.88% | 59,958 |
| Oct 9, 2025 | 24.13 | 24.21 | 23.78 | 23.96 | 23.96 | -1.11% | 59,301 |
| Oct 8, 2025 | 24.21 | 24.33 | 24.15 | 24.23 | 24.23 | 0.33% | 66,090 |
| Oct 7, 2025 | 24.13 | 24.22 | 24.07 | 24.15 | 24.15 | -0.86% | 900,028 |
| Oct 6, 2025 | 24.25 | 24.37 | 24.14 | 24.36 | 24.36 | -0.33% | 502,401 |
| Oct 3, 2025 | 24.11 | 24.44 | 24.11 | 24.44 | 24.44 | 0.95% | 448,963 |
| Oct 2, 2025 | 24.21 | 24.27 | 23.98 | 24.21 | 24.21 | 0.50% | 172,802 |
| Oct 1, 2025 | 24.45 | 24.45 | 23.92 | 24.09 | 24.09 | -0.12% | 47,362 |
| Sep 30, 2025 | 23.58 | 24.12 | 23.58 | 24.12 | 24.12 | 2.86% | 178,560 |
| Sep 29, 2025 | 23.49 | 23.63 | 23.44 | 23.45 | 23.45 | 0.13% | 85,664 |
| Sep 26, 2025 | 23.31 | 23.49 | 23.27 | 23.42 | 23.42 | 0.99% | 57,304 |
| Sep 25, 2025 | 23.28 | 23.37 | 23.05 | 23.19 | 23.19 | -0.81% | 121,016 |
| Sep 24, 2025 | 23.43 | 23.58 | 23.38 | 23.38 | 23.38 | -1.60% | 54,118 |
| Sep 23, 2025 | 23.72 | 23.95 | 23.72 | 23.76 | 23.76 | 0.47% | 39,982 |
| Sep 22, 2025 | 23.50 | 23.65 | 23.39 | 23.65 | 23.65 | 1.29% | 54,134 |
| Sep 19, 2025 | 23.67 | 23.67 | 23.33 | 23.35 | 23.35 | -3.93% | 70,808 |
| Sep 18, 2025 | 24.58 | 24.58 | 24.18 | 24.31 | 24.31 | -1.80% | 953,955 |
| Sep 17, 2025 | 24.66 | 25.05 | 24.55 | 24.75 | 24.75 | 0.12% | 934,238 |
| Sep 16, 2025 | 24.50 | 24.93 | 24.36 | 24.72 | 24.72 | 1.23% | 1,015,138 |
| Sep 15, 2025 | 24.40 | 24.72 | 24.34 | 24.42 | 24.42 | -0.08% | 1,979,200 |
| Sep 12, 2025 | 24.28 | 24.45 | 24.24 | 24.44 | 24.44 | 1.08% | 992,561 |
| Sep 11, 2025 | 24.11 | 24.33 | 24.04 | 24.18 | 24.18 | 0.83% | 62,457 |
| Sep 10, 2025 | 24.55 | 24.55 | 23.92 | 23.98 | 23.98 | -2.99% | 34,386 |
| Sep 9, 2025 | 24.87 | 24.88 | 24.60 | 24.72 | 24.72 | 1.81% | 22,744 |
| Sep 8, 2025 | 24.30 | 24.49 | 24.20 | 24.28 | 24.28 | 0.75% | 49,661 |
| Sep 5, 2025 | 24.22 | 24.33 | 24.02 | 24.10 | 24.10 | 0.48% | 42,126 |
| Sep 4, 2025 | 24.50 | 24.51 | 23.92 | 23.99 | 23.99 | 1.33% | 54,867 |
| Sep 3, 2025 | 23.49 | 23.90 | 23.38 | 23.67 | 23.67 | 2.69% | 85,464 |
| Sep 2, 2025 | 22.99 | 23.15 | 22.97 | 23.05 | 23.05 | -0.09% | 116,268 |
| Aug 29, 2025 | 23.09 | 23.12 | 23.01 | 23.07 | 23.07 | 0.09% | 50,023 |
| Aug 28, 2025 | 23.10 | 23.18 | 23.02 | 23.05 | 23.05 | 0.57% | 77,981 |
| Aug 27, 2025 | 22.69 | 22.95 | 22.65 | 22.92 | 22.92 | 0.17% | 58,808 |
| Aug 26, 2025 | 22.92 | 22.93 | 22.75 | 22.88 | 22.88 | -0.69% | 99,997 |