Publicis Groupe S.A. (PUBGY)
OTCMKTS
· Delayed Price · Currency is USD
27.17
-0.40 (-1.45%)
Jul 3, 2025, 12:58 PM EDT
Publicis Groupe Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 3, 2025 | 27.40 | 27.41 | 26.96 | 27.17 | - | -1.45% | 1,507 |
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 |
Jun 25, 2025 | 27.17 | 27.32 | 27.09 | 27.25 | 26.26 | -1.24% | 53,359 |
Jun 24, 2025 | 27.50 | 27.69 | 27.40 | 27.59 | 26.59 | 1.84% | 292,145 |
Jun 23, 2025 | 26.77 | 27.09 | 26.69 | 27.09 | 26.11 | -0.61% | 72,806 |
Jun 20, 2025 | 27.28 | 27.28 | 26.84 | 27.26 | 26.27 | 0.55% | 42,818 |
Jun 18, 2025 | 27.02 | 27.38 | 27.02 | 27.11 | 26.13 | -1.06% | 50,033 |
Jun 17, 2025 | 27.94 | 27.98 | 27.22 | 27.40 | 26.41 | -2.74% | 1,800,610 |
Jun 16, 2025 | 27.98 | 28.54 | 27.97 | 28.17 | 27.15 | 3.24% | 1,059,414 |
Jun 13, 2025 | 27.37 | 27.49 | 27.25 | 27.29 | 26.30 | -2.74% | 109,976 |
Jun 12, 2025 | 28.46 | 28.61 | 27.97 | 28.06 | 27.04 | -1.54% | 543,527 |
Jun 11, 2025 | 28.55 | 28.73 | 28.49 | 28.50 | 27.47 | 2.22% | 948,467 |
Jun 10, 2025 | 27.42 | 27.91 | 27.42 | 27.88 | 26.87 | 2.99% | 77,882 |
Jun 9, 2025 | 27.07 | 27.20 | 27.01 | 27.07 | 26.09 | -0.18% | 48,382 |
Jun 6, 2025 | 26.95 | 27.14 | 26.95 | 27.12 | 26.14 | 0.26% | 33,527 |
Jun 5, 2025 | 27.07 | 27.17 | 26.99 | 27.05 | 26.07 | 0.97% | 53,166 |
Jun 4, 2025 | 26.68 | 26.85 | 26.58 | 26.79 | 25.82 | 0.65% | 534,240 |
Jun 3, 2025 | 26.55 | 26.69 | 26.37 | 26.62 | 25.65 | 0.82% | 84,169 |
Jun 2, 2025 | 26.23 | 26.50 | 26.22 | 26.40 | 25.44 | -3.26% | 566,696 |
May 30, 2025 | 27.19 | 27.30 | 27.01 | 27.29 | 26.30 | 0.04% | 44,287 |
May 29, 2025 | 27.35 | 27.46 | 27.20 | 27.28 | 26.29 | 0.92% | 47,117 |
May 28, 2025 | 27.24 | 27.29 | 26.96 | 27.03 | 26.05 | -1.95% | 73,052 |
May 27, 2025 | 27.55 | 27.61 | 27.44 | 27.57 | 26.57 | 1.20% | 81,860 |
May 23, 2025 | 26.95 | 27.29 | 26.90 | 27.24 | 26.25 | -0.02% | 43,788 |
May 22, 2025 | 26.90 | 27.33 | 26.90 | 27.25 | 26.26 | 0.55% | 45,029 |
May 21, 2025 | 27.19 | 27.38 | 27.04 | 27.10 | 26.11 | -0.71% | 43,895 |
May 20, 2025 | 27.22 | 27.34 | 27.03 | 27.29 | 26.30 | 1.34% | 52,367 |
May 19, 2025 | 26.84 | 27.29 | 26.80 | 26.93 | 25.95 | 1.13% | 48,914 |
May 16, 2025 | 26.56 | 26.86 | 26.48 | 26.63 | 25.66 | -0.93% | 37,265 |
May 15, 2025 | 26.62 | 27.23 | 26.53 | 26.88 | 25.90 | 0.15% | 51,914 |
May 14, 2025 | 27.01 | 27.09 | 26.79 | 26.84 | 25.87 | -0.48% | 58,379 |
May 13, 2025 | 27.15 | 27.20 | 26.87 | 26.97 | 25.99 | 1.31% | 112,610 |
May 12, 2025 | 26.64 | 26.85 | 26.32 | 26.62 | 25.65 | 2.58% | 119,957 |
May 9, 2025 | 25.91 | 26.00 | 25.78 | 25.95 | 25.01 | 1.45% | 63,676 |
May 8, 2025 | 25.67 | 25.99 | 25.53 | 25.58 | 24.65 | -1.31% | 102,630 |
May 7, 2025 | 25.83 | 25.92 | 25.62 | 25.92 | 24.98 | 0.74% | 311,426 |
May 6, 2025 | 25.83 | 26.00 | 25.73 | 25.73 | 24.80 | -0.98% | 62,300 |
May 5, 2025 | 25.93 | 26.13 | 25.86 | 25.99 | 25.04 | 0.36% | 80,382 |
May 2, 2025 | 25.81 | 26.05 | 25.77 | 25.89 | 24.95 | 2.02% | 160,257 |
May 1, 2025 | 25.13 | 25.61 | 25.13 | 25.38 | 24.46 | 0.16% | 76,922 |
Apr 30, 2025 | 25.31 | 25.49 | 24.96 | 25.34 | 24.42 | 0.12% | 99,341 |
Apr 29, 2025 | 25.46 | 25.50 | 25.21 | 25.31 | 24.39 | -0.39% | 141,794 |
Apr 28, 2025 | 25.27 | 25.47 | 25.06 | 25.41 | 24.49 | -0.04% | 369,848 |
Apr 25, 2025 | 25.44 | 25.48 | 25.31 | 25.42 | 24.50 | 1.97% | 70,761 |
Apr 24, 2025 | 24.74 | 25.04 | 24.74 | 24.93 | 24.03 | 1.55% | 105,063 |
Apr 23, 2025 | 24.82 | 25.12 | 24.44 | 24.55 | 23.66 | 0.10% | 114,188 |