Skip to main content
Publicis Groupe S.A. (PUBGY)
OTCMKTS · Delayed Price · Currency is USD
26.36
+0.09 (0.34%)
Nov 21, 2024, 3:59 PM EST

Publicis Groupe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 26, 202427.0727.2427.0027.2127.210.41%23,363
Aug 23, 202426.7227.1226.7227.1027.102.85%47,571
Aug 22, 202426.5226.6626.3126.3526.35-0.64%26,361
Aug 21, 202426.3226.6226.3226.5226.520.79%35,659
Aug 20, 202426.1726.3326.1526.3126.310.44%82,817
Aug 19, 202425.9826.2725.9826.2026.200.30%119,434
Aug 16, 202425.8326.1325.8326.1226.121.67%35,161
Aug 15, 202425.6425.6925.5425.6925.690.78%41,068
Aug 14, 202425.3325.4925.2925.4925.491.03%56,183
Aug 13, 202425.0525.2525.0125.2325.230.84%230,006
Aug 12, 202424.9925.1224.7925.0225.020.16%41,233
Aug 9, 202424.8025.0124.8024.9824.980.52%55,313
Aug 8, 202424.7324.9524.7024.8524.850.16%40,396
Aug 7, 202424.8725.0324.5524.8124.810.36%68,587
Aug 6, 202424.4724.9224.4724.7224.721.81%98,673
Aug 5, 202424.0724.5324.0424.2824.28-2.22%63,367
Aug 2, 202424.9025.0724.6624.8324.83-2.63%40,962
Aug 1, 202425.7325.8825.4325.5025.50-2.34%32,800
Jul 31, 202426.3826.3826.0826.1126.11-0.61%29,076
Jul 30, 202426.3526.3726.1626.2726.27-1.13%30,365
Jul 29, 202426.4326.6426.4126.5726.57-0.45%64,987
Jul 26, 202426.3526.6926.3526.6926.690.87%131,208
Jul 25, 202426.1626.5426.1226.4626.460.16%69,512
Jul 24, 202426.6526.6826.4026.4226.42-0.46%53,280
Jul 23, 202426.6326.6426.5126.5426.54-1.92%26,524
Jul 22, 202426.9827.0626.8927.0627.061.35%37,364
Jul 19, 202426.6026.8026.5726.7026.70-1.95%21,954
Jul 18, 202427.8727.9127.1527.2327.232.41%48,674
Jul 17, 202426.7026.8026.4026.5926.59-1.12%42,526
Jul 16, 202426.7326.9326.7326.8926.890.41%26,696
Jul 15, 202426.9126.9726.7826.7826.78-1.03%21,136
Jul 12, 202426.8227.0626.8227.0627.061.86%31,855
Jul 11, 202426.5626.7926.5426.5726.57-0.99%38,630
Jul 10, 202426.7726.8426.7526.8326.83-0.45%19,741
Jul 9, 202427.3727.3726.8226.9526.95-0.92%27,768
Jul 8, 202427.3227.4627.1027.2027.20-0.33%29,264
Jul 5, 202427.1927.2927.0627.2927.231.37%29,245