Publicis Groupe S.A. (PUBGY)
OTCMKTS · Delayed Price · Currency is USD
23.50
-0.81 (-3.33%)
Mar 31, 2025, 2:17 PM EST

Publicis Groupe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202524.4024.5024.2624.3124.31-0.12%92,631
Mar 27, 202524.4024.4524.3424.3424.34-1.30%145,687
Mar 26, 202524.7224.9624.5924.6624.66-1.71%53,697
Mar 25, 202524.9625.2024.9625.0925.091.21%228,424
Mar 24, 202524.6024.9124.4724.7924.79-0.32%100,891
Mar 21, 202524.8924.9024.4224.8724.87-0.20%79,620
Mar 20, 202524.9825.1924.8224.9224.92-1.31%52,210
Mar 19, 202524.9625.3024.9625.2525.250.32%248,441
Mar 18, 202525.6425.6424.8825.1725.17-0.67%231,227
Mar 17, 202525.1025.3425.1025.3425.341.44%127,708
Mar 14, 202524.9425.0524.7224.9824.982.08%81,898
Mar 13, 202524.7524.8924.3924.4724.47-3.05%78,484
Mar 12, 202525.3325.4025.0025.2425.24-1.33%61,263
Mar 11, 202525.5825.7725.0925.5825.58-0.20%71,358
Mar 10, 202525.6125.7225.4125.6325.63-1.23%62,127
Mar 7, 202525.4626.0825.4625.9525.954.09%86,402
Mar 6, 202524.3925.1324.3924.9324.93-0.06%132,043
Mar 5, 202524.8625.0024.6924.9524.952.32%75,771
Mar 4, 202524.0324.5923.8324.3824.38-2.01%85,369
Mar 3, 202525.2125.2424.7724.8824.880.16%88,780
Feb 28, 202524.7325.1124.5324.8424.84-1.27%100,401
Feb 27, 202525.3825.5225.1625.1625.16-5.16%53,928
Feb 26, 202526.4426.9826.4426.5326.53-0.75%36,380
Feb 25, 202526.7826.7826.4626.7326.73-0.93%30,916
Feb 24, 202527.0127.2226.8926.9826.980.86%58,945
Feb 21, 202526.7626.9426.6926.7526.75-0.63%46,234
Feb 20, 202527.9527.9526.6726.9226.92-2.18%40,998
Feb 19, 202527.3027.7227.3027.5227.52-0.33%45,170
Feb 18, 202527.7327.7827.5427.6127.61-0.64%33,328
Feb 14, 202527.6927.8427.5827.7927.791.23%21,298
Feb 13, 202527.4127.4927.2227.4527.45-0.72%69,600
Feb 12, 202527.4627.8027.3827.6527.650.62%32,857
Feb 11, 202527.2227.4927.2227.4827.480.80%27,205
Feb 10, 202527.3827.4227.2627.2627.26-0.97%85,874
Feb 7, 202527.9328.0127.4627.5327.53-1.69%38,091
Feb 6, 202528.0628.1927.8528.0028.00-0.07%46,948
Feb 5, 202528.0228.2127.8028.0228.023.36%171,739
Feb 4, 202526.8527.3426.8327.1127.113.16%102,529
Feb 3, 202525.9726.7225.9726.2826.28-0.83%60,771
Jan 31, 202526.4726.9526.4626.5026.50-0.75%44,449
Jan 30, 202526.9326.9326.6326.7026.701.64%83,818
Jan 29, 202526.2626.4426.1926.2726.27-0.42%54,868
Jan 28, 202526.4426.4826.1426.3826.38-0.34%91,716
Jan 27, 202526.5926.7126.3326.4726.471.26%117,251
Jan 24, 202526.0326.3026.0326.1426.140.46%108,301
Jan 23, 202526.0026.2025.9026.0226.020.50%114,350
Jan 22, 202526.1926.2925.8725.8925.89-0.88%144,674
Jan 21, 202526.0726.2825.9826.1226.121.79%76,691
Jan 17, 202525.6625.7925.5025.6625.662.07%50,186
Jan 16, 202525.0525.3824.9625.1425.14-0.28%97,782