Publicis Groupe S.A. (PUBGY)
OTC: PUBGY
· Real-Time Price · USD
24.72
0.44 (1.81%)
At close: Sep 09, 2025, 3:50 PM
24.73
0.03%
After-hours: Sep 09, 2025, 02:09 PM EDT
PUBGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 24.87 | 24.88 | 24.71 | 24.73 | 24.73 | 1.85% | 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 |
| Sep 2, 2025 | 22.99 | 23.15 | 22.97 | 23.05 | 23.05 | -0.09% | 116,300 |
| Aug 29, 2025 | 23.09 | 23.12 | 23.01 | 23.07 | 23.07 | 0.09% | 50,023 |
| Aug 28, 2025 | 23.10 | 23.18 | 23.02 | 23.05 | 23.05 | 0.57% | 78,000 |
| Aug 27, 2025 | 22.69 | 22.95 | 22.65 | 22.92 | 22.92 | 0.17% | 58,808 |
| Aug 26, 2025 | 22.92 | 22.93 | 22.75 | 22.88 | 22.88 | -0.69% | 100,000 |
| Aug 25, 2025 | 23.48 | 23.54 | 22.98 | 23.04 | 23.04 | -2.37% | 230,000 |
| Aug 22, 2025 | 23.05 | 23.67 | 23.05 | 23.60 | 23.60 | 3.15% | 104,203 |
| Aug 21, 2025 | 22.95 | 22.99 | 22.86 | 22.88 | 22.88 | -1.38% | 58,820 |
| Aug 20, 2025 | 23.12 | 23.32 | 23.11 | 23.20 | 23.20 | 0.69% | 40,600 |
| Aug 19, 2025 | 22.71 | 23.26 | 22.71 | 23.04 | 23.04 | 2.54% | 108,709 |
| Aug 18, 2025 | 22.35 | 22.54 | 22.26 | 22.47 | 22.47 | -0.09% | 668,904 |
| Aug 15, 2025 | 22.42 | 22.61 | 22.32 | 22.49 | 22.49 | -0.44% | 63,621 |
| Aug 14, 2025 | 22.25 | 22.61 | 22.22 | 22.59 | 22.59 | 0.49% | 99,500 |
| Aug 13, 2025 | 22.05 | 22.54 | 22.04 | 22.48 | 22.48 | 2.70% | 299,000 |
| Aug 12, 2025 | 21.65 | 22.01 | 21.63 | 21.89 | 21.89 | -2.45% | 165,808 |