Publicis Groupe S.A. (PUBGY)
OTCMKTS · Delayed Price · Currency is USD
24.32
+0.22 (0.89%)
Sep 8, 2025, 10:43 AM EDT
Publicis Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 24.41 | 24.63 | 24.41 | 24.56 | 24.56 | -1.41% | 80,622 |
| Jul 24, 2025 | 24.68 | 25.17 | 24.67 | 24.91 | 24.91 | -0.08% | 286,032 |
| Jul 23, 2025 | 24.39 | 24.95 | 24.39 | 24.93 | 24.93 | 1.34% | 214,297 |
| Jul 22, 2025 | 24.15 | 24.60 | 24.15 | 24.60 | 24.60 | 2.63% | 494,176 |
| Jul 21, 2025 | 24.32 | 24.34 | 23.92 | 23.97 | 23.97 | -1.76% | 1,967,859 |
| Jul 18, 2025 | 24.63 | 24.63 | 24.27 | 24.40 | 24.40 | 0.29% | 89,201 |
| Jul 17, 2025 | 24.56 | 24.63 | 24.11 | 24.33 | 24.33 | -7.81% | 79,252 |
| Jul 16, 2025 | 26.05 | 26.50 | 26.03 | 26.39 | 26.39 | 1.93% | 74,611 |
| Jul 15, 2025 | 26.15 | 26.15 | 25.86 | 25.89 | 25.89 | -0.46% | 57,856 |
| Jul 14, 2025 | 26.07 | 26.08 | 25.91 | 26.01 | 26.01 | -0.04% | 75,460 |
| Jul 11, 2025 | 26.08 | 26.09 | 25.94 | 26.02 | 26.02 | -0.95% | 76,365 |
| Jul 10, 2025 | 26.44 | 26.46 | 26.27 | 26.27 | 26.27 | 0.23% | 197,932 |
| Jul 9, 2025 | 26.13 | 26.25 | 26.02 | 26.21 | 26.21 | -1.80% | 107,862 |
| Jul 8, 2025 | 26.49 | 26.69 | 26.35 | 26.69 | 26.69 | 1.25% | 37,269 |
| Jul 7, 2025 | 26.23 | 26.68 | 26.06 | 26.36 | 26.36 | -2.98% | 86,990 |
| Jul 3, 2025 | 27.40 | 27.41 | 26.96 | 27.17 | 27.17 | -1.45% | 26,684 |
| Jul 2, 2025 | 27.28 | 27.57 | 27.21 | 27.57 | 27.57 | 1.17% | 125,400 |
| Jul 1, 2025 | 26.79 | 27.32 | 26.56 | 27.25 | 27.25 | -0.16% | 83,633 |
| Jun 30, 2025 | 27.80 | 27.80 | 26.87 | 27.30 | 27.30 | -1.44% | 43,324 |
| Jun 27, 2025 | 27.85 | 27.85 | 27.59 | 27.70 | 26.69 | 1.60% | 115,182 |
| Jun 26, 2025 | 27.60 | 27.77 | 27.26 | 27.26 | 26.27 | 0.04% | 70,617 |