Publicis Groupe S.A. (PUBGY)
OTC: PUBGY
· Real-Time Price · USD
24.08
-0.04 (-0.17%)
At close: Oct 01, 2025, 3:50 PM
24.09
0.04%
After-hours: Oct 01, 2025, 03:50 PM EDT
PUBGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 23.66 | 24.11 | 23.66 | 24.11 | 24.11 | 2.81% | 178,560 |
| Sep 29, 2025 | 23.49 | 23.63 | 23.44 | 23.45 | 23.45 | 0.13% | 85,700 |
| Sep 26, 2025 | 23.31 | 23.49 | 23.27 | 23.42 | 23.42 | 0.99% | 57,304 |
| Sep 25, 2025 | 23.28 | 23.37 | 23.05 | 23.19 | 23.19 | -0.81% | 121,016 |
| Sep 24, 2025 | 23.43 | 23.58 | 23.38 | 23.38 | 23.38 | -1.60% | 54,118 |
| Sep 23, 2025 | 23.72 | 23.95 | 23.72 | 23.76 | 23.76 | 0.47% | 40,000 |
| Sep 22, 2025 | 23.50 | 23.65 | 23.39 | 23.65 | 23.65 | 1.28% | 54,134 |
| Sep 19, 2025 | 23.67 | 23.67 | 23.33 | 23.35 | 23.35 | -3.95% | 70,808 |
| Sep 18, 2025 | 24.58 | 24.58 | 24.18 | 24.31 | 24.31 | -1.78% | 954,000 |
| Sep 17, 2025 | 24.66 | 25.05 | 24.55 | 24.75 | 24.75 | 0.12% | 934,238 |
| Sep 16, 2025 | 24.50 | 24.93 | 24.36 | 24.72 | 24.72 | 1.23% | 1,015,138 |
| Sep 15, 2025 | 24.40 | 24.72 | 24.34 | 24.42 | 24.42 | -0.08% | 1,979,200 |
| Sep 12, 2025 | 24.28 | 24.45 | 24.24 | 24.44 | 24.44 | 1.08% | 992,600 |
| Sep 11, 2025 | 24.11 | 24.33 | 24.04 | 24.18 | 24.18 | 0.83% | 62,500 |
| Sep 10, 2025 | 24.55 | 24.55 | 23.92 | 23.98 | 23.98 | -2.99% | 34,400 |
| Sep 9, 2025 | 24.87 | 24.88 | 24.60 | 24.72 | 24.72 | 1.81% | 22,744 |
| Sep 8, 2025 | 24.30 | 24.49 | 24.20 | 24.28 | 24.28 | 0.75% | 49,700 |
| Sep 5, 2025 | 24.22 | 24.33 | 24.02 | 24.10 | 24.10 | 0.46% | 42,126 |
| Sep 4, 2025 | 24.50 | 24.51 | 23.92 | 23.99 | 23.99 | 1.35% | 54,900 |
| Sep 3, 2025 | 23.49 | 23.90 | 23.38 | 23.67 | 23.67 | 2.69% | 85,500 |
Page 1 of 136