Skip to main content
logo
Publicis Groupe S.A. (PUBGY)
OTCMKTS · Delayed Price · Currency is USD
24.63
-0.28 (-1.12%)
Jul 25, 2025, 11:54 AM EDT

Publicis Groupe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202524.4124.6324.4124.63--1.12%2,156
Jul 24, 202524.6825.1724.6724.9124.91-0.08%286,032
Jul 23, 202524.3924.9524.3924.9324.931.34%214,297
Jul 22, 202524.1524.6024.1524.6024.602.63%494,176
Jul 21, 202524.3224.3423.9223.9723.97-1.76%1,967,859
Jul 18, 202524.6324.6324.2724.4024.400.29%89,201
Jul 17, 202524.5624.6324.1124.3324.33-7.81%79,252
Jul 16, 202526.0526.5026.0326.3926.391.93%74,611
Jul 15, 202526.1526.1525.8625.8925.89-0.46%57,856
Jul 14, 202526.0726.0825.9126.0126.01-0.04%75,460
Jul 11, 202526.0826.0925.9426.0226.02-0.95%76,365
Jul 10, 202526.4426.4626.2726.2726.270.23%197,932
Jul 9, 202526.1326.2526.0226.2126.21-1.80%107,862
Jul 8, 202526.4926.6926.3526.6926.691.25%37,269
Jul 7, 202526.2326.6826.0626.3626.36-2.98%86,990
Jul 3, 202527.4027.4126.9627.1727.17-1.45%26,684
Jul 2, 202527.2827.5727.2127.5727.571.17%125,400
Jul 1, 202526.7927.3226.5627.2527.25-0.16%83,633
Jun 30, 202527.8027.8026.8727.3027.30-1.44%43,324
Jun 27, 202527.8527.8527.5927.7026.691.60%115,182
Jun 26, 202527.6027.7727.2627.2626.270.04%70,617
Jun 25, 202527.1727.3227.0927.2526.26-1.24%53,359
Jun 24, 202527.5027.6927.4027.5926.591.84%292,145
Jun 23, 202526.7727.0926.6927.0926.11-0.61%72,806
Jun 20, 202527.2827.2826.8427.2626.270.55%42,818
Jun 18, 202527.0227.3827.0227.1126.13-1.06%50,033
Jun 17, 202527.9427.9827.2227.4026.41-2.74%1,800,610
Jun 16, 202527.9828.5427.9728.1727.153.24%1,059,414
Jun 13, 202527.3727.4927.2527.2926.30-2.74%109,976
Jun 12, 202528.4628.6127.9728.0627.04-1.54%543,527
Jun 11, 202528.5528.7328.4928.5027.472.22%948,467
Jun 10, 202527.4227.9127.4227.8826.872.99%77,882
Jun 9, 202527.0727.2027.0127.0726.09-0.18%48,382
Jun 6, 202526.9527.1426.9527.1226.140.26%33,527
Jun 5, 202527.0727.1726.9927.0526.070.97%53,166
Jun 4, 202526.6826.8526.5826.7925.820.65%534,240
Jun 3, 202526.5526.6926.3726.6225.650.82%84,169
Jun 2, 202526.2326.5026.2226.4025.44-3.26%566,696
May 30, 202527.1927.3027.0127.2926.300.04%44,287
May 29, 202527.3527.4627.2027.2826.290.92%47,117
May 28, 202527.2427.2926.9627.0326.05-1.95%73,052
May 27, 202527.5527.6127.4427.5726.571.20%81,860
May 23, 202526.9527.2926.9027.2426.25-0.02%43,788
May 22, 202526.9027.3326.9027.2526.260.55%45,029
May 21, 202527.1927.3827.0427.1026.11-0.71%43,895
May 20, 202527.2227.3427.0327.2926.301.34%52,367
May 19, 202526.8427.2926.8026.9325.951.13%48,914
May 16, 202526.5626.8626.4826.6325.66-0.93%37,265
May 15, 202526.6227.2326.5326.8825.900.15%51,914
May 14, 202527.0127.0926.7926.8425.87-0.48%58,379