Skip to main content
logo
Publicis Groupe S.A. (PUBGY)
OTCMKTS · Delayed Price · Currency is USD
26.18
+0.41 (1.58%)
At close: Jun 12, 2026

PUBGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202625.8726.2525.6926.1826.181.58%156,852
Jun 11, 202625.8426.0925.3525.7725.771.03%145,058
Jun 10, 202625.5325.7125.4125.5125.51-1.54%164,435
Jun 9, 202625.8926.1825.4825.9125.911.77%114,902
Jun 8, 202625.3825.5825.3125.4625.461.56%226,304
Jun 5, 202625.8525.9225.0225.0725.07-3.39%243,542
Jun 4, 202625.4626.0325.3825.9525.955.06%86,559
Jun 3, 202624.8524.8524.4224.7024.70-0.68%146,593
Jun 2, 202624.8324.9624.5524.8724.87-1.35%120,805
Jun 1, 202624.7625.2224.6125.2125.212.69%275,781
May 29, 202624.3624.7524.2624.5524.551.56%137,579
May 28, 202623.9324.2623.9324.1724.17-0.56%92,793
May 27, 202624.1324.3124.0224.3124.311.46%167,184
May 26, 202624.3024.3023.7723.9623.96-1.32%87,375
May 22, 202624.3024.5124.1624.2824.28-0.90%87,307
May 21, 202624.6424.6424.1924.5024.50-0.08%298,539
May 20, 202623.9325.0023.8024.5224.520.74%289,806
May 19, 202624.4424.7624.2224.3424.341.08%206,122
May 18, 202623.3224.0823.3224.0824.088.18%645,685
May 15, 202622.4322.4722.2122.2622.26-0.98%443,577
May 14, 202622.4622.7722.3122.4822.480.63%204,505
May 13, 202622.4322.4522.1822.3422.34-1.97%300,400
May 12, 202622.6922.8122.4822.7922.791.38%328,785
May 11, 202623.6423.6422.4822.4822.48-6.18%597,463
May 8, 202623.9724.0723.7623.9623.961.14%814,991
May 7, 202624.0024.1923.6823.6923.69-0.75%413,980
May 6, 202623.9924.1323.8623.8723.871.19%199,300
May 5, 202623.2723.6223.0423.5923.590.86%244,009
May 4, 202623.5423.5823.2623.3923.390.39%323,275
May 1, 202623.4423.6023.3023.3023.30-0.34%118,589
Apr 30, 202623.1623.4023.1323.3823.381.34%213,407
Apr 29, 202622.9023.1922.9023.0723.07-0.99%121,158
Apr 28, 202623.0023.3623.0023.3023.300.60%293,712
Apr 27, 202622.9323.1622.9323.1623.161.71%105,168
Apr 24, 202622.6922.9222.6422.7722.771.16%109,493
Apr 23, 202622.7022.7622.3222.5122.51-1.53%151,852
Apr 22, 202622.7522.9922.7522.8622.86-0.22%116,006
Apr 21, 202623.1323.2122.8622.9122.91-0.99%111,563
Apr 20, 202623.3923.4622.9623.1423.14-2.16%146,453
Apr 17, 202624.0824.1423.5223.6523.65-0.08%148,285
Apr 16, 202623.9923.9923.4823.6723.672.69%98,035
Apr 15, 202622.6923.2722.6923.0523.052.49%447,063
Apr 14, 202622.3722.7322.3722.4922.49-0.27%518,836
Apr 13, 202621.5223.1721.5222.5522.553.82%706,014
Apr 10, 202621.6621.7221.4621.7221.721.73%464,402
Apr 9, 202621.4621.4620.8821.3521.35-3.26%646,690
Apr 8, 202622.3722.3721.8422.0722.072.56%181,512
Apr 7, 202621.2621.8421.2021.5221.520.94%201,885
Apr 6, 202620.4721.3420.4721.3221.322.06%431,363
Apr 2, 202620.6521.0120.5820.8920.891.02%291,102