Skip to main content
logo
Publicis Groupe S.A. (PUBGY)
OTCMKTS · Delayed Price · Currency is USD
29.46
-0.76 (-2.51%)
Sep 4, 2026, 3:56 PM EST

PUBGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202629.5129.5829.1429.4929.49-2.42%210,007
Sep 3, 202630.1430.2429.8330.2230.222.09%172,288
Sep 2, 202628.3829.6128.3829.6029.602.85%595,499
Sep 1, 202629.1629.2328.6728.7828.78-2.18%164,399
Aug 31, 202629.3729.5929.0729.4229.420.41%291,350
Aug 28, 202629.4929.7029.2929.3029.30-0.48%83,156
Aug 27, 202629.3029.6129.2529.4429.44-1.31%36,541
Aug 26, 202629.9730.1329.7229.8329.83-1.26%89,698
Aug 25, 202629.9130.2129.8730.2130.21-0.23%85,265
Aug 24, 202630.1430.5730.1430.2830.280.90%316,156
Aug 21, 202629.5430.0929.4830.0130.011.42%911,338
Aug 20, 202629.7129.7829.5329.5929.590.03%461,520
Aug 19, 202629.4329.7129.4329.5829.580.48%78,927
Aug 18, 202629.2929.5729.2929.4429.441.06%64,399
Aug 17, 202629.2529.4029.0229.1329.13-0.75%215,321
Aug 14, 202629.7429.7529.3129.3529.351.03%94,528
Aug 13, 202628.7529.0528.7129.0529.052.00%135,212
Aug 12, 202628.4228.5428.3228.4828.480.42%276,343
Aug 11, 202628.2528.5928.0828.3628.36-0.39%498,454
Aug 10, 202628.3928.5128.3228.4728.47-1.32%165,982
Aug 7, 202628.6428.9328.6228.8528.851.51%56,739
Aug 6, 202628.4328.7628.3128.4228.421.39%270,959
Aug 5, 202628.0428.0527.7628.0328.032.71%115,910
Aug 4, 202626.9927.3226.9927.2927.291.45%318,881
Aug 3, 202627.2327.4126.8326.9026.901.28%659,467
Jul 31, 202626.7827.0426.4726.5626.56-1.92%530,522
Jul 30, 202627.1227.1526.6627.0827.080.59%457,922
Jul 29, 202626.9327.2326.8226.9226.920.22%500,484
Jul 28, 202626.2326.9426.2326.8626.863.51%83,990
Jul 27, 202625.6025.9725.5525.9525.953.26%282,641
Jul 24, 202624.9125.2824.9125.1325.132.32%53,287
Jul 23, 202624.6224.6224.4124.5624.56-1.13%134,023
Jul 22, 202625.0225.0224.6124.8424.841.26%386,598
Jul 21, 202624.7224.8624.5124.5324.53-2.27%113,038
Jul 20, 202625.3525.3525.0125.1025.100.04%195,730
Jul 17, 202625.7225.8524.9125.0925.09-3.94%139,153
Jul 16, 202626.4226.4225.8926.1226.12-1.43%145,412
Jul 15, 202625.2526.9025.2526.5026.506.17%623,690
Jul 14, 202624.6925.1624.6924.9624.96-0.87%163,008
Jul 13, 202625.3025.3025.0025.1825.18-0.43%570,878
Jul 10, 202624.7525.3024.7525.2925.291.81%515,276
Jul 9, 202624.1724.8424.1724.8424.842.39%171,658
Jul 8, 202624.2524.4124.0624.2624.26-3.35%105,630
Jul 7, 202625.2425.2625.0425.1025.101.58%44,830
Jul 6, 202624.8424.8424.4624.7124.711.40%169,921
Jul 2, 202624.1624.5424.1224.3724.371.88%67,261
Jul 1, 202623.5024.0923.3923.9223.92-0.21%184,214
Jun 30, 202624.0024.0023.5823.9723.97-1.14%90,953
Jun 29, 202625.1325.6924.9225.1324.25-0.67%79,533
Jun 26, 202624.7425.3224.7025.3024.412.39%62,171