Skip to main content
logo
Publicis Groupe S.A. (PUBGY)
OTCMKTS · Delayed Price · Currency is USD
19.82
-0.18 (-0.90%)
At close: Mar 27, 2026

PUBGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202619.8320.0919.7219.8219.82-0.90%286,023
Mar 26, 202620.0520.4020.0020.0020.00-1.23%352,376
Mar 25, 202620.4320.4920.0020.2520.25-1.22%358,920
Mar 24, 202620.5320.6020.2120.5020.50-1.01%826,442
Mar 23, 202620.7520.8820.3720.7120.711.97%313,897
Mar 20, 202620.3620.5120.1720.3120.31-2.64%221,487
Mar 19, 202620.4621.0320.4620.8620.862.05%267,857
Mar 18, 202621.0121.0820.4120.4420.44-4.93%224,793
Mar 17, 202621.7221.8021.4221.5021.50-0.37%230,659
Mar 16, 202621.6021.7021.4021.5821.581.03%290,339
Mar 13, 202621.9822.0721.3621.3621.36-1.16%560,414
Mar 12, 202621.6821.9321.2721.6121.61-1.14%353,155
Mar 11, 202621.6621.8621.4021.8621.861.86%236,880
Mar 10, 202622.2422.2421.4321.4621.46-3.70%336,459
Mar 9, 202622.0022.3221.6822.2822.280.51%332,507
Mar 6, 202621.9122.1721.7122.1722.170.05%162,103
Mar 5, 202621.6122.2121.6122.1622.162.69%389,717
Mar 4, 202621.3521.6021.2621.5821.580.42%142,526
Mar 3, 202621.0221.5120.8921.4921.49-0.78%284,392
Mar 2, 202621.7121.8121.4521.6621.66-2.96%607,336
Feb 27, 202622.0522.4221.8722.3222.320.09%456,735
Feb 26, 202621.7822.3021.7822.3022.303.82%244,421
Feb 25, 202621.4021.4921.2221.4821.481.37%134,966
Feb 24, 202621.1521.6221.1521.1921.190.57%607,074
Feb 23, 202621.6221.6721.0621.0721.07-2.99%449,967
Feb 20, 202621.8921.9921.4421.7221.721.12%279,396
Feb 19, 202621.1821.5521.1721.4821.481.46%158,672
Feb 18, 202620.8121.4020.8121.1721.170.47%403,117
Feb 17, 202620.9921.1020.8321.0721.07-2.32%322,693
Feb 13, 202621.8321.9421.4621.5721.57-5.81%568,520
Feb 12, 202621.8823.1021.4122.9022.904.14%1,249,097
Feb 11, 202622.3622.4721.6221.9921.99-7.95%288,261
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