Publicis Groupe S.A. (PUBGY)
OTCMKTS · Delayed Price · Currency is USD
21.58
+0.09 (0.42%)
At close: Mar 4, 2026
Publicis Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 21.35 | 21.60 | 21.26 | 21.58 | 21.58 | 0.42% | 142,526 |
| Mar 3, 2026 | 21.02 | 21.51 | 20.89 | 21.49 | 21.49 | -0.78% | 284,392 |
| Mar 2, 2026 | 21.71 | 21.81 | 21.45 | 21.66 | 21.66 | -2.96% | 607,336 |
| Feb 27, 2026 | 22.05 | 22.42 | 21.87 | 22.32 | 22.32 | 0.09% | 456,735 |
| Feb 26, 2026 | 21.78 | 22.30 | 21.78 | 22.30 | 22.30 | 3.82% | 244,421 |
| Feb 25, 2026 | 21.40 | 21.49 | 21.22 | 21.48 | 21.48 | 1.37% | 134,966 |
| Feb 24, 2026 | 21.15 | 21.62 | 21.15 | 21.19 | 21.19 | 0.57% | 607,074 |
| Feb 23, 2026 | 21.62 | 21.67 | 21.06 | 21.07 | 21.07 | -2.99% | 449,967 |
| Feb 20, 2026 | 21.89 | 21.99 | 21.44 | 21.72 | 21.72 | 1.12% | 279,396 |
| Feb 19, 2026 | 21.18 | 21.55 | 21.17 | 21.48 | 21.48 | 1.46% | 158,672 |
| Feb 18, 2026 | 20.81 | 21.40 | 20.81 | 21.17 | 21.17 | 0.47% | 403,117 |
| Feb 17, 2026 | 20.99 | 21.10 | 20.83 | 21.07 | 21.07 | -2.32% | 322,693 |
| Feb 13, 2026 | 21.83 | 21.94 | 21.46 | 21.57 | 21.57 | -5.81% | 568,520 |
| Feb 12, 2026 | 21.88 | 23.10 | 21.41 | 22.90 | 22.90 | 4.14% | 1,249,097 |
| Feb 11, 2026 | 22.36 | 22.47 | 21.62 | 21.99 | 21.99 | -7.95% | 288,261 |
| Feb 10, 2026 | 23.79 | 23.99 | 23.68 | 23.89 | 23.89 | 0.08% | 240,426 |
| Feb 9, 2026 | 23.74 | 23.98 | 23.60 | 23.87 | 23.87 | 1.92% | 271,373 |
| Feb 6, 2026 | 23.38 | 23.58 | 23.26 | 23.42 | 23.42 | 0.86% | 375,367 |
| Feb 5, 2026 | 23.26 | 23.44 | 22.99 | 23.22 | 23.22 | 0.65% | 421,937 |
| Feb 4, 2026 | 22.46 | 23.11 | 22.14 | 23.07 | 23.07 | -0.82% | 755,381 |
| Feb 3, 2026 | 23.43 | 23.43 | 22.78 | 23.26 | 23.26 | -11.32% | 266,954 |
| Feb 2, 2026 | 25.31 | 26.53 | 25.31 | 26.23 | 26.23 | 4.54% | 342,635 |
| Jan 30, 2026 | 25.23 | 25.44 | 24.94 | 25.09 | 25.09 | -0.08% | 111,478 |
| Jan 29, 2026 | 25.13 | 25.13 | 24.51 | 25.11 | 25.11 | -1.61% | 257,400 |
| Jan 28, 2026 | 25.25 | 25.54 | 25.24 | 25.52 | 25.52 | 0.04% | 397,585 |
| Jan 27, 2026 | 25.57 | 25.59 | 25.15 | 25.51 | 25.51 | -2.78% | 333,265 |
| Jan 26, 2026 | 26.21 | 26.40 | 26.14 | 26.24 | 26.24 | 1.39% | 124,603 |
| Jan 23, 2026 | 25.51 | 26.09 | 25.50 | 25.88 | 25.88 | 0.27% | 889,371 |
| Jan 22, 2026 | 25.33 | 25.94 | 25.29 | 25.81 | 25.81 | 2.10% | 432,885 |
| Jan 21, 2026 | 25.16 | 25.47 | 24.99 | 25.28 | 25.28 | 1.20% | 65,505 |
| Jan 20, 2026 | 25.02 | 25.19 | 24.87 | 24.98 | 24.98 | -0.90% | 501,111 |
| Jan 16, 2026 | 25.30 | 25.30 | 24.97 | 25.21 | 25.21 | -0.01% | 320,796 |
| Jan 15, 2026 | 25.17 | 25.28 | 25.02 | 25.21 | 25.21 | -0.36% | 117,610 |
| Jan 14, 2026 | 25.22 | 25.45 | 25.20 | 25.30 | 25.30 | -0.24% | 133,486 |
| Jan 13, 2026 | 25.37 | 25.42 | 25.06 | 25.36 | 25.36 | -0.63% | 176,776 |
| Jan 12, 2026 | 25.89 | 25.89 | 25.34 | 25.52 | 25.52 | -0.89% | 77,464 |
| Jan 9, 2026 | 25.91 | 25.92 | 25.61 | 25.75 | 25.75 | 0.98% | 465,674 |
| Jan 8, 2026 | 25.17 | 25.55 | 25.17 | 25.50 | 25.50 | 0.04% | 59,576 |
| Jan 7, 2026 | 25.73 | 25.79 | 25.29 | 25.49 | 25.49 | -2.19% | 145,659 |
| Jan 6, 2026 | 25.67 | 26.06 | 25.67 | 26.06 | 26.06 | 1.16% | 167,364 |
| Jan 5, 2026 | 25.44 | 25.92 | 25.44 | 25.76 | 25.76 | -0.04% | 275,557 |
| Jan 2, 2026 | 25.93 | 25.96 | 25.41 | 25.77 | 25.77 | -0.43% | 344,544 |
| Dec 31, 2025 | 25.12 | 25.99 | 25.12 | 25.88 | 25.88 | -1.03% | 28,475 |
| Dec 30, 2025 | 26.18 | 26.32 | 25.90 | 26.15 | 26.15 | -0.19% | 93,123 |
| Dec 29, 2025 | 26.32 | 26.38 | 25.84 | 26.20 | 26.20 | 1.20% | 64,401 |
| Dec 26, 2025 | 25.96 | 26.00 | 25.89 | 25.89 | 25.89 | -0.19% | 37,139 |
| Dec 24, 2025 | 26.75 | 26.75 | 25.14 | 25.94 | 25.94 | 0.39% | 26,313 |
| Dec 23, 2025 | 25.81 | 25.98 | 25.77 | 25.84 | 25.84 | - | 112,061 |
| Dec 22, 2025 | 25.92 | 26.01 | 25.77 | 25.84 | 25.84 | 0.04% | 241,753 |
| Dec 19, 2025 | 26.05 | 26.08 | 25.82 | 25.83 | 25.83 | -0.39% | 490,788 |