Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCQX - Delayed Quote USD

Publicis Groupe S.A. (PUBGY)

Compare
21.98
+0.06
+(0.27%)
At close: April 4 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202522.0822.4321.6821.9821.98142,400
Apr 3, 202523.3923.5023.1323.1323.1395,100
Apr 2, 202523.1023.8223.1023.7023.70101,600
Apr 1, 202523.3223.5223.1923.4223.4296,200
Mar 31, 202523.4923.6223.3223.5623.56125,400
Mar 28, 202524.4024.5024.2624.3124.3192,600
Mar 27, 202524.4024.4524.3424.3424.34145,700
Mar 26, 202524.7224.9624.5924.6624.6653,700
Mar 25, 202524.9625.2024.9625.0925.09228,400
Mar 24, 202524.6024.9124.4724.7924.79100,900
Mar 21, 202524.8924.9024.4224.8724.8779,600
Mar 20, 202524.9825.1924.8224.9224.9252,200
Mar 19, 202524.9625.3024.9625.2525.25248,400
Mar 18, 202525.6425.6424.8825.1725.17231,200
Mar 17, 202525.1025.3425.1025.3425.34127,700
Mar 14, 202524.9425.0524.7224.9824.9881,900
Mar 13, 202524.7524.8924.3924.4724.4778,500
Mar 12, 202525.3325.4025.0025.2425.2461,300
Mar 11, 202525.5825.7725.0925.5825.5871,400
Mar 10, 202525.6125.7225.4125.6325.6362,100
Mar 7, 202525.4626.0825.4625.9525.9586,400
Mar 6, 202524.3925.1324.3924.9324.93132,000
Mar 5, 202524.8625.0024.6924.9524.9575,800
Mar 4, 202524.0324.5923.8324.3824.3885,400
Mar 3, 202525.2125.2424.7724.8824.8888,800
Feb 28, 202524.7325.1124.5324.8424.84100,400
Feb 27, 202525.3825.5225.1625.1625.1653,900
Feb 26, 202526.4426.9826.4426.5326.5336,400
Feb 25, 202526.7826.7826.4626.7326.7330,900
Feb 24, 202527.0127.2226.8926.9826.9858,900
Feb 21, 202526.7626.9426.6926.7526.7546,200
Feb 20, 202527.9527.9526.6726.9226.9241,000
Feb 19, 202527.3027.7227.3027.5227.5245,200
Feb 18, 202527.7327.7827.5427.6127.6133,300
Feb 14, 202527.6927.8427.5827.7927.7921,300
Feb 13, 202527.4127.4927.2227.4527.4569,600
Feb 12, 202527.4627.8027.3827.6527.6532,900
Feb 11, 202527.2227.4927.2227.4827.4827,200
Feb 10, 202527.3827.4227.2627.2627.2685,900
Feb 7, 202527.9328.0127.4627.5327.5338,100
Feb 6, 202528.0628.1927.8528.0028.0046,900
Feb 5, 202528.0228.2127.8028.0228.02171,700
Feb 4, 202526.8527.3426.8327.1127.11102,500
Feb 3, 202525.9726.7225.9726.2826.2860,800
Jan 31, 202526.4726.9526.4626.5026.5044,400
Jan 30, 202526.9326.9326.6326.7026.7083,800
Jan 29, 202526.2626.4426.1926.2726.2754,900
Jan 28, 202526.4426.4826.1426.3826.3891,700
Jan 27, 202526.5926.7126.3326.4726.47117,300
Jan 24, 202526.0326.3026.0326.1426.14108,300
Jan 23, 202526.0026.2025.9026.0226.02114,400
Jan 22, 202526.1926.2925.8725.8925.89144,700
Jan 21, 202526.0726.2825.9826.1226.1276,700
Jan 17, 202525.6625.7925.5025.6625.6650,200
Jan 16, 202525.0525.3824.9625.1425.1497,800
Jan 15, 202525.2525.3525.1725.2125.2189,500
Jan 14, 202525.1225.4025.0825.2725.27160,100
Jan 13, 202525.2525.3325.0625.3325.33133,600
Jan 10, 202525.8425.9025.6125.7525.7571,500
Jan 8, 202525.4525.7125.4125.6525.6560,300
Jan 7, 202525.9526.4925.5325.5425.54134,700
Jan 6, 202525.7926.2125.7125.9625.96107,800
Jan 3, 202526.2326.2525.7525.9525.9581,000
Jan 2, 202526.4226.5326.2226.3726.3750,400
Dec 31, 202426.2926.7226.2926.5326.5336,400
Dec 30, 202426.2326.6226.2326.5826.5857,000
Dec 27, 202426.4726.9826.4726.7526.7573,500
Dec 26, 202426.4827.1326.4827.1327.1353,700
Dec 24, 202425.9127.4025.9126.7826.7842,900
Dec 23, 202426.7626.9826.6326.7826.7888,300
Dec 20, 202426.2426.9626.2426.7626.7656,700
Dec 19, 202426.8026.9326.7226.7626.7685,600
Dec 18, 202427.5427.6026.8326.8426.8463,900
Dec 17, 202427.6527.6727.4027.4827.4854,200
Dec 16, 202427.8628.0727.7427.9227.9246,900
Dec 13, 202428.1028.1527.8828.0628.0639,000
Dec 12, 202428.0428.3227.9228.0028.0036,900
Dec 11, 202428.0528.1727.7728.1428.1465,600
Dec 10, 202427.3627.3626.9627.1327.1370,300
Dec 9, 202428.2428.3227.7027.7227.7253,300
Dec 6, 202427.3927.6727.2827.6327.6351,100
Dec 5, 202426.6526.9026.5726.7626.7671,000
Dec 4, 202426.7026.7026.3926.4626.46128,200
Dec 3, 202427.0627.2027.0027.1427.1495,100
Dec 2, 202426.9227.0626.6226.9926.9991,700
Nov 29, 202426.8127.2626.8127.1527.1524,600
Nov 27, 202426.7326.9426.7326.8926.8964,300
Nov 26, 202426.9226.9226.6326.6526.6551,400
Nov 25, 202426.9227.0026.8526.8926.8972,500
Nov 22, 202426.3126.8026.3126.7226.7259,800
Nov 21, 202426.2726.3926.2126.3426.3476,200
Nov 20, 202426.1826.3226.0326.2726.2747,800
Nov 19, 202426.0626.4025.8226.3526.3557,500
Nov 18, 202426.2426.3426.1026.2326.23125,700
Nov 15, 202427.3727.3725.4625.8625.86114,500
Nov 14, 202427.4427.5027.1627.1627.1663,900
Nov 13, 202427.1327.2026.9027.1027.1044,800
Nov 12, 202427.1727.1726.7526.8826.8867,800
Nov 11, 202427.6127.8827.5727.6227.6240,300
Nov 8, 202427.8027.8027.5427.7427.7436,400
Nov 7, 202428.1128.3628.1028.2828.2858,600
Nov 6, 202427.7327.7627.5527.6127.6119,600
Nov 5, 202427.2927.6927.2627.6527.6537,600
Nov 4, 202426.7626.8126.6926.7426.7444,900
Nov 1, 202426.6026.7126.4626.5126.5146,100
Oct 31, 202426.7526.7526.3326.6426.6446,400
Oct 30, 202426.9227.0726.8026.9026.9040,200
Oct 29, 202427.4627.5327.2027.2027.2054,500
Oct 28, 202427.3227.6627.3227.4727.4728,400
Oct 25, 202426.7527.0826.7326.8226.8235,500
Oct 24, 202426.8827.1726.8827.1527.1543,200
Oct 23, 202426.8126.9026.6426.7426.7441,800
Oct 22, 202427.0727.0726.8326.8626.8633,500
Oct 21, 202427.1927.3427.1927.2427.24210,600
Oct 18, 202427.7327.7327.5727.6927.69181,100
Oct 17, 202427.0227.5527.0227.4627.46100,600
Oct 16, 202426.9727.0026.8326.9326.9354,100
Oct 15, 202427.2327.2426.7326.8326.8342,700
Oct 14, 202427.0427.0426.7927.0327.0333,800
Oct 11, 202426.7426.8026.6326.7626.7677,600
Oct 10, 202426.6626.8526.6026.8526.8554,600
Oct 9, 202426.5526.8426.5526.6826.6834,100
Oct 8, 202426.6426.7026.5726.6426.6430,000
Oct 7, 202426.6626.6626.4126.4826.4835,700
Oct 4, 202426.4626.8026.4626.6526.6531,200
Oct 3, 202426.6826.6826.0826.2326.2329,400
Oct 2, 202426.7827.0626.7826.8826.8827,400
Oct 1, 202426.9927.0826.8726.9426.9419,500
Sep 30, 202427.5527.5527.3027.3627.3626,000
Sep 27, 202428.0728.3628.0728.0928.0932,100
Sep 26, 202428.2628.6228.2628.4928.4930,600
Sep 25, 202428.0628.0627.7727.8227.8239,000
Sep 24, 202427.6527.6527.5027.5527.5524,300
Sep 23, 202427.9428.0027.7727.9327.9323,200
Sep 20, 202427.6327.7627.5527.7427.7419,700
Sep 19, 202427.7027.9727.5827.9127.9119,600
Sep 18, 202426.9527.3626.9527.1627.1660,400
Sep 17, 202427.1427.4326.9727.0027.0069,100
Sep 16, 202426.7826.9826.7226.9426.9441,100
Sep 13, 202426.7326.8826.6426.7226.7230,300
Sep 12, 202426.2226.4726.2226.4726.4732,800
Sep 11, 202426.1526.4025.9526.4026.4035,700
Sep 10, 202426.2026.2426.0326.2026.2039,700
Sep 9, 202426.3926.4826.2826.4426.4436,500
Sep 6, 202426.6326.7926.2726.3326.3335,900
Sep 5, 202426.7426.8026.4426.6326.6328,900
Sep 4, 202426.4026.6126.3526.5126.5137,900
Sep 3, 202426.9926.9926.5826.6126.6120,500
Aug 30, 202427.5927.7127.4427.5827.5843,100
Aug 29, 202427.5827.7427.5027.5727.5748,000
Aug 28, 202427.5227.5927.4327.5127.5124,300
Aug 27, 202427.1627.4027.1627.3627.3625,500
Aug 26, 202427.0727.2427.0027.2127.2123,400
Aug 23, 202426.7227.1226.7227.1027.1047,600
Aug 22, 202426.5226.6626.3126.3526.3526,400
Aug 21, 202426.3226.6226.3226.5226.5235,700
Aug 20, 202426.1726.3326.1526.3126.3182,800
Aug 19, 202425.9826.2725.9826.2026.20119,400
Aug 16, 202425.8326.1325.8326.1226.1235,200
Aug 15, 202425.6425.6925.5425.6925.6941,100
Aug 14, 202425.3325.4925.2925.4925.4956,200
Aug 13, 202425.0525.2525.0125.2325.23230,000
Aug 12, 202424.9925.1224.7925.0225.0241,200
Aug 9, 202424.8025.0124.8024.9824.9855,300
Aug 8, 202424.7324.9524.7024.8524.8540,400
Aug 7, 202424.8725.0324.5524.8124.8168,600
Aug 6, 202424.4724.9224.4724.7224.7298,700
Aug 5, 202424.0724.5324.0424.2824.2863,400
Aug 2, 202424.9025.0724.6624.8324.8341,000
Aug 1, 202425.7325.8825.4325.5025.5032,800
Jul 31, 202426.3826.3826.0826.1126.1129,100
Jul 30, 202426.3526.3726.1626.2726.2730,400
Jul 29, 202426.4326.6426.4126.5726.5765,000
Jul 26, 202426.3526.6926.3526.6926.69131,200
Jul 25, 202426.1626.5426.1226.4626.4669,500
Jul 24, 202426.6526.6826.4026.4226.4268,800
Jul 23, 202426.6326.6426.5126.5426.5426,500
Jul 22, 202426.9827.0626.8927.0627.0637,400
Jul 19, 202426.6026.8026.5726.7026.7022,000
Jul 18, 202427.8727.9127.1527.2327.2348,700
Jul 17, 202426.7026.8026.4026.5926.5942,500
Jul 16, 202426.7326.9326.7326.8926.8926,700
Jul 15, 202426.9126.9726.7826.7826.7821,100
Jul 12, 202426.8227.0626.8227.0627.0631,900
Jul 11, 202426.5626.7926.5426.5726.5738,600
Jul 10, 202426.7726.8426.7526.8326.8319,700
Jul 9, 202427.3727.3726.8226.9526.9527,800
Jul 8, 2024 0.06 Dividend
Jul 8, 202427.3227.4627.1027.2027.2029,300
Jul 5, 202427.1927.2927.0627.2927.2329,200
Jul 3, 202426.5726.9426.5726.9226.8623,000
Jul 2, 202426.4526.4526.2626.4226.3744,000
Jul 1, 202426.3926.3925.9626.0826.0329,700
Jun 28, 2024 0.87 Dividend
Jun 28, 202425.8826.2525.5826.0526.0034,500
Jun 27, 202427.1527.2926.6826.7625.84121,400
Jun 26, 202427.2127.4827.2127.4826.5435,900
Jun 25, 202427.7927.8727.6827.8126.8553,000
Jun 24, 202427.8127.8827.6827.7426.7950,600
Jun 21, 202426.9927.2226.9727.1126.18144,900
Jun 20, 202427.2727.4727.2327.2526.3154,100
Jun 18, 202426.7226.8626.6626.7225.8079,000
Jun 17, 202426.5526.6026.4326.4925.5872,100
Jun 14, 202426.2826.2926.0426.1625.26108,900
Jun 13, 202427.5027.5027.0827.1126.1880,900
Jun 12, 202427.7327.9227.6827.7826.8296,700
Jun 11, 202427.2127.2427.0827.2226.2864,500
Jun 10, 202427.3627.6427.3627.6326.6829,400
Jun 7, 202427.7327.9627.7327.9026.9425,200
Jun 6, 202427.7727.9627.7427.9526.9924,000
Jun 5, 202427.9528.0127.8028.0127.0525,800
Jun 4, 202427.8028.1027.7828.1027.1350,400
Jun 3, 202428.5128.6428.3928.5427.56145,600
May 31, 202428.2128.2127.8428.0227.0672,600
May 30, 202428.1228.1227.8827.8826.92255,800
May 29, 202428.3328.3328.0728.0727.1052,900
May 28, 202428.9729.2028.9229.0628.0632,100
May 24, 202428.8129.1128.7828.9927.9935,900
May 23, 202429.0929.0928.7728.7727.7824,300
May 22, 202428.4028.4928.2528.3927.4146,400
May 21, 202428.8028.9528.8028.9327.9423,300
May 20, 202429.0129.0528.9529.0028.0016,000
May 17, 202428.6928.8928.6728.8127.8219,600
May 16, 202429.0329.2128.9828.9827.9828,000
May 15, 202428.8629.0028.6628.9327.9427,600
May 14, 202428.8528.8928.6928.8627.8724,200
May 13, 202429.1029.1028.8429.0528.0581,300
May 10, 202428.8129.2528.8129.1628.1623,600
May 9, 202428.6728.7128.3828.6527.6631,600
May 8, 202428.6828.7728.4728.6427.66764,100
May 7, 202428.3728.3828.1728.2427.2721,300
May 6, 202428.3128.5028.0928.3327.3625,500
May 3, 202428.4728.4728.1028.2127.2445,900
May 2, 202427.6427.9627.5227.9627.0030,800
May 1, 202426.6028.0226.6027.6326.6823,400
Apr 30, 202427.8127.9927.6527.6526.70386,000
Apr 29, 202427.9028.0027.8427.8726.9129,200
Apr 26, 202427.9528.1027.8927.9226.9644,300
Apr 25, 202427.3927.5827.2027.5626.6183,400
Apr 24, 202428.0128.2127.9728.1427.1727,200
Apr 23, 202428.0228.0927.7928.0127.05359,100
Apr 22, 202427.2827.3726.9827.1826.25411,500
Apr 19, 202426.8026.8826.4726.4825.57230,000
Apr 18, 202426.9627.0626.7526.7625.842,016,200
Apr 17, 202427.1327.2026.8926.9626.0385,600
Apr 16, 202426.9027.0026.7226.8525.93806,200
Apr 15, 202427.5827.5827.0227.0626.1394,000
Apr 12, 202427.7127.7827.3727.3926.45115,400
Apr 11, 202427.6527.9727.5127.9627.0024,500
Apr 10, 202427.0027.1526.8126.9726.0433,300
Apr 9, 202427.5127.5427.3727.4826.5447,900
Apr 8, 202427.3327.4327.2927.3926.4517,000
Apr 5, 202426.9527.2126.9527.1426.2142,600

Related Tickers

DNTUY Dentsu Group Inc.
21.64
+6.92%
 
EVC Entravision Communications Corporation
1.9300
-7.21%
 
STGW Stagwell Inc.
5.33
-5.24%
 
WPP WPP plc
34.68
-5.48%
 
ZD Ziff Davis, Inc.
33.48
-5.37%
 
CRTO Criteo S.A.
30.06
-7.85%
 
CCO Clear Channel Outdoor Holdings, Inc.
0.9300
-10.58%
 
OMC Omnicom Group Inc.
72.59
-3.70%
 
IPG The Interpublic Group of Companies, Inc.
23.70
-3.58%
 
MGNI Magnite, Inc.
9.08
-6.39%