Skip to main content
Publicis Groupe S.A. (PUBGY)
OTCMKTS · Delayed Price · Currency is USD
23.29
+0.22 (0.95%)
Apr 28, 2026, 2:31 PM EST

Publicis Groupe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 1, 202620.5520.8520.5520.6820.68-0.14%165,729
Mar 31, 202620.0820.8120.0820.7120.713.34%287,446
Mar 30, 202619.8920.2719.8520.0420.041.11%240,214
Mar 27, 202619.8320.0919.7219.8219.82-0.90%286,023
Mar 26, 202620.0520.4020.0020.0020.00-1.23%352,376
Mar 25, 202620.4320.4920.0020.2520.25-1.22%358,920
Mar 24, 202620.5320.6020.2120.5020.50-1.01%826,442
Mar 23, 202620.7520.8820.3720.7120.711.97%313,897
Mar 20, 202620.3620.5120.1720.3120.31-2.64%221,487
Mar 19, 202620.4621.0320.4620.8620.862.05%267,857
Mar 18, 202621.0121.0820.4120.4420.44-4.93%224,793
Mar 17, 202621.7221.8021.4221.5021.50-0.37%230,659
Mar 16, 202621.6021.7021.4021.5821.581.03%290,339
Mar 13, 202621.9822.0721.3621.3621.36-1.16%560,414
Mar 12, 202621.6821.9321.2721.6121.61-1.14%353,155
Mar 11, 202621.6621.8621.4021.8621.861.86%236,880
Mar 10, 202622.2422.2421.4321.4621.46-3.70%336,459
Mar 9, 202622.0022.3221.6822.2822.280.51%332,507
Mar 6, 202621.9122.1721.7122.1722.170.05%162,103
Mar 5, 202621.6122.2121.6122.1622.162.69%389,717
Mar 4, 202621.3521.6021.2621.5821.580.42%142,526
Mar 3, 202621.0221.5120.8921.4921.49-0.78%284,392
Mar 2, 202621.7121.8121.4521.6621.66-2.96%607,336
Feb 27, 202622.0522.4221.8722.3222.320.09%456,735
Feb 26, 202621.7822.3021.7822.3022.303.82%244,421
Feb 25, 202621.4021.4921.2221.4821.481.37%134,966
Feb 24, 202621.1521.6221.1521.1921.190.57%607,074
Feb 23, 202621.6221.6721.0621.0721.07-2.99%449,967
Feb 20, 202621.8921.9921.4421.7221.721.12%279,396
Feb 19, 202621.1821.5521.1721.4821.481.46%158,672
Feb 18, 202620.8121.4020.8121.1721.170.47%403,117
Feb 17, 202620.9921.1020.8321.0721.07-2.32%322,693
Feb 13, 202621.8321.9421.4621.5721.57-5.81%568,520
Feb 12, 202621.8823.1021.4122.9022.904.14%1,249,097
Feb 11, 202622.3622.4721.6221.9921.99-7.95%288,261
Feb 10, 202623.7923.9923.6823.8923.890.08%240,426
Feb 9, 202623.7423.9823.6023.8723.871.92%271,373
Feb 6, 202623.3823.5823.2623.4223.420.86%375,367
Feb 5, 202623.2623.4422.9923.2223.220.65%421,937
Feb 4, 202622.4623.1122.1423.0723.07-0.82%755,381
Feb 3, 202623.4323.4322.7823.2623.26-11.32%266,954
Feb 2, 202625.3126.5325.3126.2326.234.54%342,635
Jan 30, 202625.2325.4424.9425.0925.09-0.08%111,478
Jan 29, 202625.1325.1324.5125.1125.11-1.61%257,400
Jan 28, 202625.2525.5425.2425.5225.520.04%397,585
Jan 27, 202625.5725.5925.1525.5125.51-2.78%333,265
Jan 26, 202626.2126.4026.1426.2426.241.39%124,603
Jan 23, 202625.5126.0925.5025.8825.880.27%889,371
Jan 22, 202625.3325.9425.2925.8125.812.10%432,885
Jan 21, 202625.1625.4724.9925.2825.281.20%65,505
Jan 20, 202625.0225.1924.8724.9824.98-0.90%501,111
Jan 16, 202625.3025.3024.9725.2125.21-0.01%320,796
Jan 15, 202625.1725.2825.0225.2125.21-0.36%117,610
Jan 14, 202625.2225.4525.2025.3025.30-0.24%133,486
Jan 13, 202625.3725.4225.0625.3625.36-0.63%176,776
Jan 12, 202625.8925.8925.3425.5225.52-0.89%77,464
Jan 9, 202625.9125.9225.6125.7525.750.98%465,674
Jan 8, 202625.1725.5525.1725.5025.500.04%59,576
Jan 7, 202625.7325.7925.2925.4925.49-2.19%145,659
Jan 6, 202625.6726.0625.6726.0626.061.16%167,364
Jan 5, 202625.4425.9225.4425.7625.76-0.04%275,557
Jan 2, 202625.9325.9625.4125.7725.77-0.43%344,544
Dec 31, 202525.1225.9925.1225.8825.88-1.03%28,475
Dec 30, 202526.1826.3225.9026.1526.15-0.19%93,123
Dec 29, 202526.3226.3825.8426.2026.201.20%64,401
Dec 26, 202525.9626.0025.8925.8925.89-0.19%37,139
Dec 24, 202526.7526.7525.1425.9425.940.39%26,313
Dec 23, 202525.8125.9825.7725.8425.84-112,061
Dec 22, 202525.9226.0125.7725.8425.840.04%241,753
Dec 19, 202526.0526.0825.8225.8325.83-0.39%490,788
Dec 18, 202526.3126.3725.9225.9325.930.08%483,756
Dec 17, 202525.7126.0825.7125.9125.91-0.15%413,967
Dec 16, 202525.9626.0425.8925.9525.95-1.03%43,654
Dec 15, 202526.4726.4726.1626.2226.222.46%50,943
Dec 12, 202526.1426.2925.5025.5925.590.08%246,716
Dec 11, 202525.6025.6725.4225.5725.570.91%177,724
Dec 10, 202525.1225.3724.9725.3425.341.24%33,667
Dec 9, 202524.9825.2224.9525.0325.03-1.03%283,725
Dec 8, 202525.3825.5325.1025.2925.290.76%269,618
Dec 5, 202525.0425.2625.0425.1025.101.05%53,188
Dec 4, 202524.9925.0724.7924.8424.841.60%50,100
Dec 3, 202524.2324.5424.2324.4524.450.66%47,021