Publicis Groupe S.A. (PUBGY)
OTCMKTS · Delayed Price · Currency is USD
24.36
-0.08 (-0.33%)
Oct 6, 2025, 3:59 PM EDT
Publicis Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | - | -0.74% | 1,251 |
| Oct 3, 2025 | 24.11 | 24.44 | 24.11 | 24.44 | 24.44 | 0.95% | 448,963 |
| Oct 2, 2025 | 24.21 | 24.27 | 23.98 | 24.21 | 24.21 | 0.50% | 172,802 |
| Oct 1, 2025 | 24.45 | 24.45 | 23.92 | 24.09 | 24.09 | -0.12% | 47,362 |
| Sep 30, 2025 | 23.58 | 24.12 | 23.58 | 24.12 | 24.12 | 2.86% | 178,560 |
| Sep 29, 2025 | 23.49 | 23.63 | 23.44 | 23.45 | 23.45 | 0.13% | 85,664 |
| Sep 26, 2025 | 23.31 | 23.49 | 23.27 | 23.42 | 23.42 | 0.99% | 57,304 |
| Sep 25, 2025 | 23.28 | 23.37 | 23.05 | 23.19 | 23.19 | -0.81% | 121,016 |
| Sep 24, 2025 | 23.43 | 23.58 | 23.38 | 23.38 | 23.38 | -1.60% | 54,118 |
| Sep 23, 2025 | 23.72 | 23.95 | 23.72 | 23.76 | 23.76 | 0.47% | 39,982 |
| Sep 22, 2025 | 23.50 | 23.65 | 23.39 | 23.65 | 23.65 | 1.29% | 54,134 |
| Sep 19, 2025 | 23.67 | 23.67 | 23.33 | 23.35 | 23.35 | -3.93% | 70,808 |
| Sep 18, 2025 | 24.58 | 24.58 | 24.18 | 24.31 | 24.31 | -1.80% | 953,955 |
| Sep 17, 2025 | 24.66 | 25.05 | 24.55 | 24.75 | 24.75 | 0.12% | 934,238 |
| Sep 16, 2025 | 24.50 | 24.93 | 24.36 | 24.72 | 24.72 | 1.23% | 1,015,138 |
| Sep 15, 2025 | 24.40 | 24.72 | 24.34 | 24.42 | 24.42 | -0.08% | 1,979,200 |
| Sep 12, 2025 | 24.28 | 24.45 | 24.24 | 24.44 | 24.44 | 1.08% | 992,561 |
| Sep 11, 2025 | 24.11 | 24.33 | 24.04 | 24.18 | 24.18 | 0.83% | 62,457 |
| Sep 10, 2025 | 24.55 | 24.55 | 23.92 | 23.98 | 23.98 | -2.99% | 34,386 |
| Sep 9, 2025 | 24.87 | 24.88 | 24.60 | 24.72 | 24.72 | 1.81% | 22,744 |
| Sep 8, 2025 | 24.30 | 24.49 | 24.20 | 24.28 | 24.28 | 0.75% | 49,661 |
| Sep 5, 2025 | 24.22 | 24.33 | 24.02 | 24.10 | 24.10 | 0.48% | 42,126 |
| Sep 4, 2025 | 24.50 | 24.51 | 23.92 | 23.99 | 23.99 | 1.33% | 54,867 |
| Sep 3, 2025 | 23.49 | 23.90 | 23.38 | 23.67 | 23.67 | 2.69% | 85,464 |
| Sep 2, 2025 | 22.99 | 23.15 | 22.97 | 23.05 | 23.05 | -0.09% | 116,268 |
| Aug 29, 2025 | 23.09 | 23.12 | 23.01 | 23.07 | 23.07 | 0.09% | 50,023 |
| Aug 28, 2025 | 23.10 | 23.18 | 23.02 | 23.05 | 23.05 | 0.57% | 77,981 |
| Aug 27, 2025 | 22.69 | 22.95 | 22.65 | 22.92 | 22.92 | 0.17% | 58,808 |
| Aug 26, 2025 | 22.92 | 22.93 | 22.75 | 22.88 | 22.88 | -0.69% | 99,997 |
| Aug 25, 2025 | 23.48 | 23.54 | 22.98 | 23.04 | 23.04 | -2.37% | 229,951 |
| Aug 22, 2025 | 23.05 | 23.67 | 23.05 | 23.60 | 23.60 | 3.15% | 104,203 |
| Aug 21, 2025 | 22.95 | 22.99 | 22.86 | 22.88 | 22.88 | -1.38% | 58,820 |
| Aug 20, 2025 | 23.12 | 23.32 | 23.11 | 23.20 | 23.20 | 0.69% | 40,587 |
| Aug 19, 2025 | 22.71 | 23.26 | 22.71 | 23.04 | 23.04 | 2.54% | 108,709 |
| Aug 18, 2025 | 22.35 | 22.54 | 22.26 | 22.47 | 22.47 | -0.09% | 668,904 |
| Aug 15, 2025 | 22.42 | 22.61 | 22.32 | 22.49 | 22.49 | -0.43% | 63,621 |
| Aug 14, 2025 | 22.25 | 22.61 | 22.22 | 22.59 | 22.59 | 0.48% | 99,473 |
| Aug 13, 2025 | 22.05 | 22.54 | 22.04 | 22.48 | 22.48 | 2.70% | 298,956 |
| Aug 12, 2025 | 21.65 | 22.01 | 21.63 | 21.89 | 21.89 | -2.45% | 165,808 |
| Aug 11, 2025 | 22.55 | 22.62 | 22.36 | 22.44 | 22.44 | -1.41% | 236,276 |
| Aug 8, 2025 | 22.58 | 22.80 | 22.57 | 22.76 | 22.76 | -0.22% | 335,355 |
| Aug 7, 2025 | 22.76 | 22.84 | 22.59 | 22.81 | 22.81 | 0.66% | 94,955 |
| Aug 6, 2025 | 22.67 | 22.71 | 22.59 | 22.66 | 22.66 | -0.35% | 93,588 |
| Aug 5, 2025 | 22.79 | 22.87 | 22.63 | 22.74 | 22.74 | 0.13% | 177,363 |
| Aug 4, 2025 | 22.91 | 22.91 | 22.67 | 22.71 | 22.71 | -1.43% | 166,562 |
| Aug 1, 2025 | 22.74 | 23.06 | 22.74 | 23.04 | 23.04 | 1.23% | 109,560 |
| Jul 31, 2025 | 22.87 | 22.93 | 22.76 | 22.76 | 22.76 | -0.61% | 224,352 |
| Jul 30, 2025 | 23.27 | 23.27 | 22.75 | 22.90 | 22.90 | -3.09% | 439,660 |
| Jul 29, 2025 | 23.77 | 23.98 | 23.49 | 23.63 | 23.63 | -0.30% | 317,241 |
| Jul 28, 2025 | 23.91 | 23.94 | 23.61 | 23.70 | 23.70 | -3.50% | 242,180 |