Publicis Groupe S.A. (PUBGY)
OTCMKTS
· Delayed Price · Currency is USD
21.84
-0.33 (-1.49%)
Mar 9, 2026, 1:59 PM EST
Publicis Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21.91 | 22.17 | 21.71 | 22.17 | 22.17 | 0.05% | 162,103 |
| Mar 5, 2026 | 21.61 | 22.21 | 21.61 | 22.16 | 22.16 | 2.69% | 389,717 |
| Mar 4, 2026 | 21.35 | 21.60 | 21.26 | 21.58 | 21.58 | 0.42% | 142,526 |
| Mar 3, 2026 | 21.02 | 21.51 | 20.89 | 21.49 | 21.49 | -0.78% | 284,392 |
| Mar 2, 2026 | 21.71 | 21.81 | 21.45 | 21.66 | 21.66 | -2.96% | 607,336 |
| Feb 27, 2026 | 22.05 | 22.42 | 21.87 | 22.32 | 22.32 | 0.09% | 456,735 |
| Feb 26, 2026 | 21.78 | 22.30 | 21.78 | 22.30 | 22.30 | 3.82% | 244,421 |
| Feb 25, 2026 | 21.40 | 21.49 | 21.22 | 21.48 | 21.48 | 1.37% | 134,966 |
| Feb 24, 2026 | 21.15 | 21.62 | 21.15 | 21.19 | 21.19 | 0.57% | 607,074 |
| Feb 23, 2026 | 21.62 | 21.67 | 21.06 | 21.07 | 21.07 | -2.99% | 449,967 |
| Feb 20, 2026 | 21.89 | 21.99 | 21.44 | 21.72 | 21.72 | 1.12% | 279,396 |
| Feb 19, 2026 | 21.18 | 21.55 | 21.17 | 21.48 | 21.48 | 1.46% | 158,672 |
| Feb 18, 2026 | 20.81 | 21.40 | 20.81 | 21.17 | 21.17 | 0.47% | 403,117 |
| Feb 17, 2026 | 20.99 | 21.10 | 20.83 | 21.07 | 21.07 | -2.32% | 322,693 |
| Feb 13, 2026 | 21.83 | 21.94 | 21.46 | 21.57 | 21.57 | -5.81% | 568,520 |
| Feb 12, 2026 | 21.88 | 23.10 | 21.41 | 22.90 | 22.90 | 4.14% | 1,249,097 |
| Feb 11, 2026 | 22.36 | 22.47 | 21.62 | 21.99 | 21.99 | -7.95% | 288,261 |
| Feb 10, 2026 | 23.79 | 23.99 | 23.68 | 23.89 | 23.89 | 0.08% | 240,426 |
| Feb 9, 2026 | 23.74 | 23.98 | 23.60 | 23.87 | 23.87 | 1.92% | 271,373 |
| Feb 6, 2026 | 23.38 | 23.58 | 23.26 | 23.42 | 23.42 | 0.86% | 375,367 |
| Feb 5, 2026 | 23.26 | 23.44 | 22.99 | 23.22 | 23.22 | 0.65% | 421,937 |
| Feb 4, 2026 | 22.46 | 23.11 | 22.14 | 23.07 | 23.07 | -0.82% | 755,381 |
| Feb 3, 2026 | 23.43 | 23.43 | 22.78 | 23.26 | 23.26 | -11.32% | 266,954 |
| Feb 2, 2026 | 25.31 | 26.53 | 25.31 | 26.23 | 26.23 | 4.54% | 342,635 |
| Jan 30, 2026 | 25.23 | 25.44 | 24.94 | 25.09 | 25.09 | -0.08% | 111,478 |
| Jan 29, 2026 | 25.13 | 25.13 | 24.51 | 25.11 | 25.11 | -1.61% | 257,400 |
| Jan 28, 2026 | 25.25 | 25.54 | 25.24 | 25.52 | 25.52 | 0.04% | 397,585 |
| Jan 27, 2026 | 25.57 | 25.59 | 25.15 | 25.51 | 25.51 | -2.78% | 333,265 |
| Jan 26, 2026 | 26.21 | 26.40 | 26.14 | 26.24 | 26.24 | 1.39% | 124,603 |
| Jan 23, 2026 | 25.51 | 26.09 | 25.50 | 25.88 | 25.88 | 0.27% | 889,371 |
| Jan 22, 2026 | 25.33 | 25.94 | 25.29 | 25.81 | 25.81 | 2.10% | 432,885 |
| Jan 21, 2026 | 25.16 | 25.47 | 24.99 | 25.28 | 25.28 | 1.20% | 65,505 |
| Jan 20, 2026 | 25.02 | 25.19 | 24.87 | 24.98 | 24.98 | -0.90% | 501,111 |
| Jan 16, 2026 | 25.30 | 25.30 | 24.97 | 25.21 | 25.21 | -0.01% | 320,796 |
| Jan 15, 2026 | 25.17 | 25.28 | 25.02 | 25.21 | 25.21 | -0.36% | 117,610 |
| Jan 14, 2026 | 25.22 | 25.45 | 25.20 | 25.30 | 25.30 | -0.24% | 133,486 |
| Jan 13, 2026 | 25.37 | 25.42 | 25.06 | 25.36 | 25.36 | -0.63% | 176,776 |
| Jan 12, 2026 | 25.89 | 25.89 | 25.34 | 25.52 | 25.52 | -0.89% | 77,464 |
| Jan 9, 2026 | 25.91 | 25.92 | 25.61 | 25.75 | 25.75 | 0.98% | 465,674 |
| Jan 8, 2026 | 25.17 | 25.55 | 25.17 | 25.50 | 25.50 | 0.04% | 59,576 |
| Jan 7, 2026 | 25.73 | 25.79 | 25.29 | 25.49 | 25.49 | -2.19% | 145,659 |
| Jan 6, 2026 | 25.67 | 26.06 | 25.67 | 26.06 | 26.06 | 1.16% | 167,364 |
| Jan 5, 2026 | 25.44 | 25.92 | 25.44 | 25.76 | 25.76 | -0.04% | 275,557 |
| Jan 2, 2026 | 25.93 | 25.96 | 25.41 | 25.77 | 25.77 | -0.43% | 344,544 |
| Dec 31, 2025 | 25.12 | 25.99 | 25.12 | 25.88 | 25.88 | -1.03% | 28,475 |
| Dec 30, 2025 | 26.18 | 26.32 | 25.90 | 26.15 | 26.15 | -0.19% | 93,123 |
| Dec 29, 2025 | 26.32 | 26.38 | 25.84 | 26.20 | 26.20 | 1.20% | 64,401 |
| Dec 26, 2025 | 25.96 | 26.00 | 25.89 | 25.89 | 25.89 | -0.19% | 37,139 |
| Dec 24, 2025 | 26.75 | 26.75 | 25.14 | 25.94 | 25.94 | 0.39% | 26,313 |
| Dec 23, 2025 | 25.81 | 25.98 | 25.77 | 25.84 | 25.84 | - | 112,061 |
| Dec 22, 2025 | 25.92 | 26.01 | 25.77 | 25.84 | 25.84 | 0.04% | 241,753 |
| Dec 19, 2025 | 26.05 | 26.08 | 25.82 | 25.83 | 25.83 | -0.39% | 490,788 |
| Dec 18, 2025 | 26.31 | 26.37 | 25.92 | 25.93 | 25.93 | 0.08% | 483,756 |
| Dec 17, 2025 | 25.71 | 26.08 | 25.71 | 25.91 | 25.91 | -0.15% | 413,967 |
| Dec 16, 2025 | 25.96 | 26.04 | 25.89 | 25.95 | 25.95 | -1.03% | 43,654 |
| Dec 15, 2025 | 26.47 | 26.47 | 26.16 | 26.22 | 26.22 | 2.46% | 50,943 |
| Dec 12, 2025 | 26.14 | 26.29 | 25.50 | 25.59 | 25.59 | 0.08% | 246,716 |
| Dec 11, 2025 | 25.60 | 25.67 | 25.42 | 25.57 | 25.57 | 0.91% | 177,724 |
| Dec 10, 2025 | 25.12 | 25.37 | 24.97 | 25.34 | 25.34 | 1.24% | 33,667 |
| Dec 9, 2025 | 24.98 | 25.22 | 24.95 | 25.03 | 25.03 | -1.03% | 283,725 |
| Dec 8, 2025 | 25.38 | 25.53 | 25.10 | 25.29 | 25.29 | 0.76% | 269,618 |
| Dec 5, 2025 | 25.04 | 25.26 | 25.04 | 25.10 | 25.10 | 1.05% | 53,188 |
| Dec 4, 2025 | 24.99 | 25.07 | 24.79 | 24.84 | 24.84 | 1.60% | 50,100 |
| Dec 3, 2025 | 24.23 | 24.54 | 24.23 | 24.45 | 24.45 | 0.66% | 47,021 |
| Dec 2, 2025 | 24.61 | 24.61 | 24.06 | 24.29 | 24.29 | 0.08% | 77,541 |
| Dec 1, 2025 | 24.16 | 24.55 | 24.11 | 24.27 | 24.27 | -0.65% | 183,347 |
| Nov 28, 2025 | 24.16 | 24.52 | 24.08 | 24.43 | 24.43 | 1.45% | 67,009 |
| Nov 26, 2025 | 24.12 | 24.26 | 24.03 | 24.08 | 24.08 | -1.47% | 66,330 |
| Nov 25, 2025 | 24.09 | 24.44 | 24.09 | 24.44 | 24.44 | 1.75% | 91,781 |
| Nov 24, 2025 | 24.24 | 24.29 | 23.79 | 24.02 | 24.02 | -1.64% | 120,962 |
| Nov 21, 2025 | 23.79 | 24.44 | 23.71 | 24.42 | 24.42 | 4.03% | 107,214 |
| Nov 20, 2025 | 23.90 | 23.95 | 23.46 | 23.48 | 23.48 | -3.71% | 112,096 |
| Nov 19, 2025 | 24.64 | 24.70 | 24.27 | 24.38 | 24.38 | -0.41% | 74,798 |
| Nov 18, 2025 | 24.59 | 24.73 | 24.41 | 24.48 | 24.48 | -1.56% | 166,337 |
| Nov 17, 2025 | 25.03 | 25.11 | 24.84 | 24.87 | 24.87 | -1.36% | 45,700 |
| Nov 14, 2025 | 24.94 | 25.30 | 24.94 | 25.21 | 25.21 | -0.59% | 153,509 |
| Nov 13, 2025 | 25.59 | 25.63 | 25.32 | 25.36 | 25.36 | -0.55% | 136,557 |
| Nov 12, 2025 | 25.83 | 25.83 | 25.36 | 25.50 | 25.50 | 2.29% | 131,151 |
| Nov 11, 2025 | 24.96 | 25.01 | 24.80 | 24.93 | 24.93 | 1.67% | 49,442 |
| Nov 10, 2025 | 24.66 | 24.69 | 24.38 | 24.52 | 24.52 | -0.33% | 103,767 |
| Nov 7, 2025 | 24.36 | 24.60 | 24.33 | 24.60 | 24.60 | 0.86% | 238,358 |
| Nov 6, 2025 | 24.70 | 24.92 | 24.24 | 24.39 | 24.39 | -0.69% | 72,357 |
| Nov 5, 2025 | 24.42 | 24.57 | 24.40 | 24.56 | 24.56 | 0.74% | 60,856 |
| Nov 4, 2025 | 24.01 | 24.54 | 24.01 | 24.38 | 24.38 | -1.53% | 130,910 |
| Nov 3, 2025 | 24.89 | 24.90 | 24.63 | 24.76 | 24.76 | -1.39% | 55,000 |
| Oct 31, 2025 | 24.96 | 25.11 | 24.83 | 25.11 | 25.11 | 0.60% | 61,511 |
| Oct 30, 2025 | 24.87 | 25.20 | 24.87 | 24.96 | 24.96 | -1.50% | 56,364 |
| Oct 29, 2025 | 25.60 | 25.60 | 25.11 | 25.34 | 25.34 | -1.71% | 70,896 |
| Oct 28, 2025 | 25.50 | 25.88 | 25.50 | 25.78 | 25.78 | 1.30% | 107,810 |
| Oct 27, 2025 | 25.34 | 25.50 | 25.32 | 25.45 | 25.45 | 1.11% | 101,179 |
| Oct 24, 2025 | 25.18 | 25.31 | 25.10 | 25.17 | 25.17 | -0.79% | 89,123 |
| Oct 23, 2025 | 25.41 | 25.52 | 25.30 | 25.37 | 25.37 | 0.24% | 254,134 |
| Oct 22, 2025 | 25.23 | 25.70 | 25.23 | 25.31 | 25.31 | -0.39% | 50,340 |
| Oct 21, 2025 | 25.12 | 25.50 | 25.09 | 25.41 | 25.41 | 0.87% | 60,388 |
| Oct 20, 2025 | 25.08 | 25.20 | 25.03 | 25.19 | 25.19 | -0.20% | 24,243 |
| Oct 17, 2025 | 25.24 | 25.34 | 25.03 | 25.24 | 25.24 | 0.64% | 35,836 |
| Oct 16, 2025 | 25.50 | 25.50 | 25.05 | 25.08 | 25.08 | -0.67% | 67,920 |
| Oct 15, 2025 | 25.20 | 25.25 | 25.04 | 25.25 | 25.25 | 5.12% | 53,754 |
| Oct 14, 2025 | 23.91 | 24.25 | 23.78 | 24.02 | 24.02 | -1.03% | 114,116 |
| Oct 13, 2025 | 24.09 | 24.34 | 24.09 | 24.27 | 24.27 | 2.19% | 86,832 |