Skip to main content
logo
Publicis Groupe S.A. (PUBGY)
OTCMKTS · Delayed Price · Currency is USD
23.89
+0.02 (0.08%)
Feb 10, 2026, 3:59 PM EST

Publicis Groupe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 202623.7923.9923.6823.8923.890.08%240,426
Feb 9, 202623.7423.9823.6023.8723.871.92%271,373
Feb 6, 202623.3823.5823.2623.4223.420.86%375,367
Feb 5, 202623.2623.4422.9923.2223.220.65%421,937
Feb 4, 202622.4623.1122.1423.0723.07-0.82%755,381
Feb 3, 202623.4323.4322.7823.2623.26-11.32%266,954
Feb 2, 202625.3126.5325.3126.2326.234.54%342,635
Jan 30, 202625.2325.4424.9425.0925.09-0.08%111,478
Jan 29, 202625.1325.1324.5125.1125.11-1.61%257,400
Jan 28, 202625.2525.5425.2425.5225.520.04%397,585
Jan 27, 202625.5725.5925.1525.5125.51-2.78%333,265
Jan 26, 202626.2126.4026.1426.2426.241.39%124,603
Jan 23, 202625.5126.0925.5025.8825.880.27%889,371
Jan 22, 202625.3325.9425.2925.8125.812.10%432,885
Jan 21, 202625.1625.4724.9925.2825.281.20%65,505
Jan 20, 202625.0225.1924.8724.9824.98-0.90%501,111
Jan 16, 202625.3025.3024.9725.2125.21-0.01%320,796
Jan 15, 202625.1725.2825.0225.2125.21-0.36%117,610
Jan 14, 202625.2225.4525.2025.3025.30-0.24%133,486
Jan 13, 202625.3725.4225.0625.3625.36-0.63%176,776
Jan 12, 202625.8925.8925.3425.5225.52-0.89%77,464
Jan 9, 202625.9125.9225.6125.7525.750.98%465,674
Jan 8, 202625.1725.5525.1725.5025.500.04%59,576
Jan 7, 202625.7325.7925.2925.4925.49-2.19%145,659
Jan 6, 202625.6726.0625.6726.0626.061.16%167,364
Jan 5, 202625.4425.9225.4425.7625.76-0.04%275,557
Jan 2, 202625.9325.9625.4125.7725.77-0.43%344,544
Dec 31, 202525.1225.9925.1225.8825.88-1.03%28,475
Dec 30, 202526.1826.3225.9026.1526.15-0.19%93,123
Dec 29, 202526.3226.3825.8426.2026.201.20%64,401
Dec 26, 202525.9626.0025.8925.8925.89-0.19%37,139
Dec 24, 202526.7526.7525.1425.9425.940.39%26,313
Dec 23, 202525.8125.9825.7725.8425.84-112,061
Dec 22, 202525.9226.0125.7725.8425.840.04%241,753
Dec 19, 202526.0526.0825.8225.8325.83-0.39%490,788
Dec 18, 202526.3126.3725.9225.9325.930.08%483,756
Dec 17, 202525.7126.0825.7125.9125.91-0.15%413,967
Dec 16, 202525.9626.0425.8925.9525.95-1.03%43,654
Dec 15, 202526.4726.4726.1626.2226.222.46%50,943
Dec 12, 202526.1426.2925.5025.5925.590.08%246,716
Dec 11, 202525.6025.6725.4225.5725.570.91%177,724
Dec 10, 202525.1225.3724.9725.3425.341.24%33,667
Dec 9, 202524.9825.2224.9525.0325.03-1.03%283,725
Dec 8, 202525.3825.5325.1025.2925.290.76%269,618
Dec 5, 202525.0425.2625.0425.1025.101.05%53,188
Dec 4, 202524.9925.0724.7924.8424.841.60%50,100
Dec 3, 202524.2324.5424.2324.4524.450.66%47,021
Dec 2, 202524.6124.6124.0624.2924.290.08%77,541
Dec 1, 202524.1624.5524.1124.2724.27-0.65%183,347
Nov 28, 202524.1624.5224.0824.4324.431.45%67,009