Skip to main content
logo
Publicis Groupe S.A. (PUBGY)
OTCMKTS · Delayed Price · Currency is USD
25.13
+0.57 (2.32%)
At close: Jul 24, 2026

PUBGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 25, 202624.7124.8624.5424.7123.84-1.20%108,005
Jun 24, 202624.8025.2524.7725.0124.13-0.64%168,836
Jun 23, 202625.0425.2325.0425.1724.290.64%72,673
Jun 22, 202625.2725.3525.0025.0124.13-2.15%89,691
Jun 18, 202625.5225.6925.3125.5624.66-1.92%92,014
Jun 17, 202626.8126.9326.0126.0625.14-2.58%172,675
Jun 16, 202626.4126.9326.3226.7525.812.77%80,119
Jun 15, 202626.4326.4925.9726.0325.11-0.57%96,133
Jun 12, 202625.8726.2525.6926.1825.261.58%156,852
Jun 11, 202625.8426.0925.3525.7724.871.03%145,058
Jun 10, 202625.5325.7125.4125.5124.61-1.54%164,435
Jun 9, 202625.8926.1825.4825.9125.001.77%114,902
Jun 8, 202625.3825.5825.3125.4624.561.56%226,304
Jun 5, 202625.8525.9225.0225.0724.19-3.39%243,542
Jun 4, 202625.4626.0325.3825.9525.045.06%86,559
Jun 3, 202624.8524.8524.4224.7023.83-0.68%146,593
Jun 2, 202624.8324.9624.5524.8724.00-1.35%120,805
Jun 1, 202624.7625.2224.6125.2124.322.69%275,781
May 29, 202624.3624.7524.2624.5523.691.56%137,579
May 28, 202623.9324.2623.9324.1723.32-0.56%92,793
May 27, 202624.1324.3124.0224.3123.461.46%167,184
May 26, 202624.3024.3023.7723.9623.12-1.32%87,375
May 22, 202624.3024.5124.1624.2823.43-0.90%87,307
May 21, 202624.6424.6424.1924.5023.64-0.08%298,539
May 20, 202623.9325.0023.8024.5223.660.74%289,806
May 19, 202624.4424.7624.2224.3423.481.08%206,122
May 18, 202623.3224.0823.3224.0823.238.18%645,685
May 15, 202622.4322.4722.2122.2621.48-0.98%443,577
May 14, 202622.4622.7722.3122.4821.690.63%204,505
May 13, 202622.4322.4522.1822.3421.55-1.97%300,400