Skip to main content
Publicis Groupe S.A. (PUBGY)
OTCMKTS · Delayed Price · Currency is USD
26.12
+0.46 (1.79%)
Jan 21, 2025, 3:50 PM EST

Publicis Groupe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 202525.2525.3525.1725.2125.21-0.24%89,498
Jan 14, 202525.1225.4025.0825.2725.27-0.24%160,119
Jan 13, 202525.2525.3325.0625.3325.33-1.63%133,608
Jan 10, 202525.8425.9025.6125.7525.750.39%71,513
Jan 8, 202525.4525.7125.4125.6525.650.43%60,271
Jan 7, 202525.9526.4925.5325.5425.54-1.62%134,677
Jan 6, 202525.7926.2125.7125.9625.960.04%107,827
Jan 3, 202526.2326.2525.7525.9525.95-1.57%80,996
Jan 2, 202526.4226.5326.2226.3726.37-0.62%50,436
Dec 31, 202426.2926.7226.2926.5326.53-0.20%36,424
Dec 30, 202426.2326.6226.2326.5826.58-0.63%57,014
Dec 27, 202426.4726.9826.4726.7526.75-1.40%73,460
Dec 26, 202426.4827.1326.4827.1327.131.31%53,654
Dec 24, 202425.9127.4025.9126.7826.78-42,887
Dec 23, 202426.7626.9826.6326.7826.780.07%88,278
Dec 20, 202426.2426.9626.2426.7626.76-56,672
Dec 19, 202426.8026.9326.7226.7626.76-0.30%85,642
Dec 18, 202427.5427.6026.8326.8426.84-2.33%63,948
Dec 17, 202427.6527.6727.4027.4827.48-1.58%54,248
Dec 16, 202427.8628.0727.7427.9227.92-0.50%46,926
Dec 13, 202428.1028.1527.8828.0628.060.21%38,971
Dec 12, 202428.0428.3227.9228.0028.00-0.50%36,881
Dec 11, 202428.0528.1727.7728.1428.143.72%65,567
Dec 10, 202427.3627.3626.9627.1327.13-2.13%70,260
Dec 9, 202428.2428.3227.7027.7227.720.33%53,328
Dec 6, 202427.3927.6727.2827.6327.633.25%51,106
Dec 5, 202426.6526.9026.5726.7626.761.13%71,004
Dec 4, 202426.7026.7026.3926.4626.46-2.51%128,166
Dec 3, 202427.0627.2027.0027.1427.140.56%95,080
Dec 2, 202426.9227.0626.6226.9926.99-0.59%91,711
Nov 29, 202426.8127.2626.8127.1527.150.97%24,550
Nov 27, 202426.7326.9426.7326.8926.890.90%64,313
Nov 26, 202426.9226.9226.6326.6526.65-0.89%51,371
Nov 25, 202426.9227.0026.8526.8926.890.64%72,521
Nov 22, 202426.3126.8026.3126.7226.721.44%59,838
Nov 21, 202426.2726.3926.2126.3426.340.27%76,227
Nov 20, 202426.1826.3226.0326.2726.27-0.29%47,815
Nov 19, 202426.0626.4025.8226.3526.350.45%57,492
Nov 18, 202426.2426.3426.1026.2326.231.43%125,656
Nov 15, 202427.3727.3725.4625.8625.86-4.79%114,470
Nov 14, 202427.4427.5027.1627.1627.160.22%63,909
Nov 13, 202427.1327.2026.9027.1027.100.82%44,769
Nov 12, 202427.1727.1726.7526.8826.88-2.68%67,766
Nov 11, 202427.6127.8827.5727.6227.62-0.43%40,278
Nov 8, 202427.8027.8027.5427.7427.74-1.91%36,380
Nov 7, 202428.1128.3628.1028.2828.282.43%58,550
Nov 6, 202427.7327.7627.5527.6127.61-0.14%19,625
Nov 5, 202427.2927.6927.2627.6527.653.40%37,645
Nov 4, 202426.7626.8126.6926.7426.740.87%44,949
Nov 1, 202426.6026.7126.4626.5126.51-0.49%46,138
Oct 31, 202426.7526.7526.3326.6426.64-0.97%46,415
Oct 30, 202426.9227.0726.8026.9026.90-1.10%40,181
Oct 29, 202427.4627.5327.2027.2027.20-0.98%54,495
Oct 28, 202427.3227.6627.3227.4727.472.44%28,414
Oct 25, 202426.7527.0826.7326.8226.82-1.23%35,480
Oct 24, 202426.8827.1726.8827.1527.151.53%43,227
Oct 23, 202426.8126.9026.6426.7426.74-0.45%41,787
Oct 22, 202427.0727.0726.8326.8626.86-1.40%33,466
Oct 21, 202427.1927.3427.1927.2427.24-1.63%210,633
Oct 18, 202427.7327.7327.5727.6927.690.84%181,087
Oct 17, 202427.0227.5527.0227.4627.461.96%100,617
Oct 16, 202426.9727.0026.8326.9326.930.37%54,106
Oct 15, 202427.2327.2426.7326.8326.83-0.74%42,674
Oct 14, 202427.0427.0426.7927.0327.031.01%33,831
Oct 11, 202426.7426.8026.6326.7626.76-0.34%77,601
Oct 10, 202426.6626.8526.6026.8526.850.64%54,635
Oct 9, 202426.5526.8426.5526.6826.680.15%34,116
Oct 8, 202426.6426.7026.5726.6426.640.60%30,017
Oct 7, 202426.6626.6626.4126.4826.48-0.64%35,741
Oct 4, 202426.4626.8026.4626.6526.651.60%31,193
Oct 3, 202426.6826.6826.0826.2326.23-2.42%29,351
Oct 2, 202426.7827.0626.7826.8826.88-0.22%27,395
Oct 1, 202426.9927.0826.8826.9426.94-1.54%19,508
Sep 30, 202427.5527.5527.3027.3627.36-2.60%26,044
Sep 27, 202428.0728.3628.0728.0928.09-1.40%32,096
Sep 26, 202428.2628.6228.2628.4928.492.41%30,618
Sep 25, 202428.0628.0627.7727.8227.820.98%39,006
Sep 24, 202427.6527.6527.5027.5527.55-1.36%24,291
Sep 23, 202427.9428.0027.7727.9327.930.68%23,205
Sep 20, 202427.6327.7627.5527.7427.74-0.59%19,687
Sep 19, 202427.7027.9727.5827.9127.912.74%19,634
Sep 18, 202426.9527.3626.9527.1627.160.59%60,438
Sep 17, 202427.1427.4326.9727.0027.000.22%69,118
Sep 16, 202426.7826.9826.7226.9426.940.82%41,142
Sep 13, 202426.7326.8826.6426.7226.720.94%30,270
Sep 12, 202426.2226.4726.2226.4726.470.27%32,815
Sep 11, 202426.1526.4025.9526.4026.400.78%35,716
Sep 10, 202426.2026.2426.0426.2026.20-0.93%39,724
Sep 9, 202426.3926.4826.2826.4426.440.42%36,478
Sep 6, 202426.6326.7926.2726.3326.33-1.13%35,856
Sep 5, 202426.7426.8026.4426.6326.630.45%28,879
Sep 4, 202426.4026.6126.3526.5126.51-0.38%37,919
Sep 3, 202426.9926.9926.5826.6126.61-3.52%20,513
Aug 30, 202427.5927.7127.4427.5827.580.04%43,085
Aug 29, 202427.5827.7427.5027.5727.570.21%48,029
Aug 28, 202427.5227.5927.4327.5127.510.58%24,281
Aug 27, 202427.1627.4027.1627.3627.360.53%25,531