Publicis Groupe S.A. (PUBGY)
OTCMKTS · Delayed Price · Currency is USD
24.93
+0.35 (1.42%)
Apr 24, 2025, 3:58 PM EDT

Publicis Groupe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202524.7425.0424.7424.9324.931.55%105,063
Apr 23, 202524.8225.1224.4424.5524.550.10%114,188
Apr 22, 202524.1124.9524.1124.5324.531.93%148,355
Apr 21, 202524.4224.7123.7324.0624.06-0.50%198,159
Apr 17, 202524.1624.4924.1024.1824.181.94%128,842
Apr 16, 202524.2524.2523.5923.7223.72-3.58%355,381
Apr 15, 202524.6525.1324.4524.6024.603.62%1,975,733
Apr 14, 202523.9924.0323.4023.7423.74-0.34%1,702,941
Apr 11, 202523.5023.8223.1423.8223.822.89%333,378
Apr 10, 202523.0023.3322.7523.1523.151.54%294,891
Apr 9, 202521.6222.8421.0922.8022.807.55%509,660
Apr 8, 202521.6121.8121.0021.2021.20-0.24%567,295
Apr 7, 202521.1922.2520.7121.2521.25-3.32%270,647
Apr 4, 202522.0822.4321.6821.9821.98-4.97%142,429
Apr 3, 202523.3923.5023.1323.1323.13-2.41%95,091
Apr 2, 202523.1023.8223.1023.7023.701.20%101,642
Apr 1, 202523.3223.5223.1923.4223.42-0.59%96,181
Mar 31, 202523.4923.6223.3223.5623.56-3.09%125,416
Mar 28, 202524.4024.5024.2624.3124.31-0.12%92,631
Mar 27, 202524.4024.4524.3424.3424.34-1.30%145,687
Mar 26, 202524.7224.9624.5924.6624.66-1.71%53,697
Mar 25, 202524.9625.2024.9625.0925.091.21%228,424
Mar 24, 202524.6024.9124.4724.7924.79-0.32%100,891
Mar 21, 202524.8924.9024.4224.8724.87-0.20%79,620
Mar 20, 202524.9825.1924.8224.9224.92-1.31%52,210
Mar 19, 202524.9625.3024.9625.2525.250.32%248,441
Mar 18, 202525.6425.6424.8825.1725.17-0.67%231,227
Mar 17, 202525.1025.3425.1025.3425.341.44%127,708
Mar 14, 202524.9425.0524.7224.9824.982.08%81,898
Mar 13, 202524.7524.8924.3924.4724.47-3.05%78,484
Mar 12, 202525.3325.4025.0025.2425.24-1.33%61,263
Mar 11, 202525.5825.7725.0925.5825.58-0.20%71,358
Mar 10, 202525.6125.7225.4125.6325.63-1.23%62,127
Mar 7, 202525.4626.0825.4625.9525.954.09%86,402
Mar 6, 202524.3925.1324.3924.9324.93-0.06%132,043
Mar 5, 202524.8625.0024.6924.9524.952.32%75,771
Mar 4, 202524.0324.5923.8324.3824.38-2.01%85,369
Mar 3, 202525.2125.2424.7724.8824.880.16%88,780
Feb 28, 202524.7325.1124.5324.8424.84-1.27%100,401
Feb 27, 202525.3825.5225.1625.1625.16-5.16%53,928
Feb 26, 202526.4426.9826.4426.5326.53-0.75%36,380
Feb 25, 202526.7826.7826.4626.7326.73-0.93%30,916
Feb 24, 202527.0127.2226.8926.9826.980.86%58,945
Feb 21, 202526.7626.9426.6926.7526.75-0.63%46,234
Feb 20, 202527.9527.9526.6726.9226.92-2.18%40,998
Feb 19, 202527.3027.7227.3027.5227.52-0.33%45,170
Feb 18, 202527.7327.7827.5427.6127.61-0.64%33,328
Feb 14, 202527.6927.8427.5827.7927.791.23%21,298
Feb 13, 202527.4127.4927.2227.4527.45-0.72%69,600
Feb 12, 202527.4627.8027.3827.6527.650.62%32,857