Publicis Groupe S.A. (PUBGY)
OTCMKTS · Delayed Price · Currency is USD
24.60
+0.23 (0.94%)
Jul 6, 2026, 10:21 AM EST
PUBGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 24.16 | 24.54 | 24.12 | 24.37 | 24.37 | 1.88% | 67,261 |
| Jul 1, 2026 | 23.50 | 24.09 | 23.39 | 23.92 | 23.92 | -0.21% | 184,214 |
| Jun 30, 2026 | 24.00 | 24.00 | 23.58 | 23.97 | 23.97 | -1.14% | 90,953 |
| Jun 29, 2026 | 25.13 | 25.69 | 24.92 | 25.13 | 24.25 | -0.67% | 79,533 |
| Jun 26, 2026 | 24.74 | 25.32 | 24.70 | 25.30 | 24.41 | 2.39% | 62,171 |
| Jun 25, 2026 | 24.71 | 24.86 | 24.54 | 24.71 | 23.84 | -1.20% | 108,005 |
| Jun 24, 2026 | 24.80 | 25.25 | 24.77 | 25.01 | 24.13 | -0.64% | 168,836 |
| Jun 23, 2026 | 25.04 | 25.23 | 25.04 | 25.17 | 24.29 | 0.64% | 72,673 |
| Jun 22, 2026 | 25.27 | 25.35 | 25.00 | 25.01 | 24.13 | -2.15% | 89,691 |
| Jun 18, 2026 | 25.52 | 25.69 | 25.31 | 25.56 | 24.66 | -1.92% | 92,014 |
| Jun 17, 2026 | 26.81 | 26.93 | 26.01 | 26.06 | 25.14 | -2.58% | 172,675 |
| Jun 16, 2026 | 26.41 | 26.93 | 26.32 | 26.75 | 25.81 | 2.77% | 80,119 |
| Jun 15, 2026 | 26.43 | 26.49 | 25.97 | 26.03 | 25.11 | -0.57% | 96,133 |
| Jun 12, 2026 | 25.87 | 26.25 | 25.69 | 26.18 | 25.26 | 1.58% | 156,852 |
| Jun 11, 2026 | 25.84 | 26.09 | 25.35 | 25.77 | 24.87 | 1.03% | 145,058 |
| Jun 10, 2026 | 25.53 | 25.71 | 25.41 | 25.51 | 24.61 | -1.54% | 164,435 |
| Jun 9, 2026 | 25.89 | 26.18 | 25.48 | 25.91 | 25.00 | 1.77% | 114,902 |
| Jun 8, 2026 | 25.38 | 25.58 | 25.31 | 25.46 | 24.56 | 1.56% | 226,304 |
| Jun 5, 2026 | 25.85 | 25.92 | 25.02 | 25.07 | 24.19 | -3.39% | 243,542 |
| Jun 4, 2026 | 25.46 | 26.03 | 25.38 | 25.95 | 25.04 | 5.06% | 86,559 |
| Jun 3, 2026 | 24.85 | 24.85 | 24.42 | 24.70 | 23.83 | -0.68% | 146,593 |
| Jun 2, 2026 | 24.83 | 24.96 | 24.55 | 24.87 | 24.00 | -1.35% | 120,805 |
| Jun 1, 2026 | 24.76 | 25.22 | 24.61 | 25.21 | 24.32 | 2.69% | 275,781 |
| May 29, 2026 | 24.36 | 24.75 | 24.26 | 24.55 | 23.69 | 1.56% | 137,579 |
| May 28, 2026 | 23.93 | 24.26 | 23.93 | 24.17 | 23.32 | -0.56% | 92,793 |
| May 27, 2026 | 24.13 | 24.31 | 24.02 | 24.31 | 23.46 | 1.46% | 167,184 |
| May 26, 2026 | 24.30 | 24.30 | 23.77 | 23.96 | 23.12 | -1.32% | 87,375 |
| May 22, 2026 | 24.30 | 24.51 | 24.16 | 24.28 | 23.43 | -0.90% | 87,307 |
| May 21, 2026 | 24.64 | 24.64 | 24.19 | 24.50 | 23.64 | -0.08% | 298,539 |
| May 20, 2026 | 23.93 | 25.00 | 23.80 | 24.52 | 23.66 | 0.74% | 289,806 |
| May 19, 2026 | 24.44 | 24.76 | 24.22 | 24.34 | 23.48 | 1.08% | 206,122 |
| May 18, 2026 | 23.32 | 24.08 | 23.32 | 24.08 | 23.23 | 8.18% | 645,685 |
| May 15, 2026 | 22.43 | 22.47 | 22.21 | 22.26 | 21.48 | -0.98% | 443,577 |
| May 14, 2026 | 22.46 | 22.77 | 22.31 | 22.48 | 21.69 | 0.63% | 204,505 |
| May 13, 2026 | 22.43 | 22.45 | 22.18 | 22.34 | 21.55 | -1.97% | 300,400 |
| May 12, 2026 | 22.69 | 22.81 | 22.48 | 22.79 | 21.99 | 1.38% | 328,785 |
| May 11, 2026 | 23.64 | 23.64 | 22.48 | 22.48 | 21.69 | -6.18% | 597,463 |
| May 8, 2026 | 23.97 | 24.07 | 23.76 | 23.96 | 23.12 | 1.14% | 814,991 |
| May 7, 2026 | 24.00 | 24.19 | 23.68 | 23.69 | 22.86 | -0.75% | 413,980 |
| May 6, 2026 | 23.99 | 24.13 | 23.86 | 23.87 | 23.03 | 1.19% | 199,300 |
| May 5, 2026 | 23.27 | 23.62 | 23.04 | 23.59 | 22.76 | 0.86% | 244,009 |
| May 4, 2026 | 23.54 | 23.58 | 23.26 | 23.39 | 22.57 | 0.39% | 323,275 |
| May 1, 2026 | 23.44 | 23.60 | 23.30 | 23.30 | 22.48 | -0.34% | 118,589 |
| Apr 30, 2026 | 23.16 | 23.40 | 23.13 | 23.38 | 22.56 | 1.34% | 213,407 |
| Apr 29, 2026 | 22.90 | 23.19 | 22.90 | 23.07 | 22.26 | -0.99% | 121,158 |
| Apr 28, 2026 | 23.00 | 23.36 | 23.00 | 23.30 | 22.48 | 0.60% | 293,712 |
| Apr 27, 2026 | 22.93 | 23.16 | 22.93 | 23.16 | 22.35 | 1.71% | 105,168 |
| Apr 24, 2026 | 22.69 | 22.92 | 22.64 | 22.77 | 21.97 | 1.16% | 109,493 |
| Apr 23, 2026 | 22.70 | 22.76 | 22.32 | 22.51 | 21.72 | -1.53% | 151,852 |
| Apr 22, 2026 | 22.75 | 22.99 | 22.75 | 22.86 | 22.06 | -0.22% | 116,006 |