Skip to main content

Publicis Groupe S.A. ADR (OP:PUBGY)

27.30 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 27.08 27.80 26.87 27.30 43,324 -0.40(-1.44%)
Jun 27, 2025 27.85 27.85 27.59 27.70 115,182 +0.43(+1.60%)
Jun 26, 2025 27.60 27.77 27.26 27.26 70,617 +0.01(+0.04%)
Jun 25, 2025 27.17 27.32 27.09 27.25 53,359 -0.34(-1.24%)
Jun 24, 2025 27.50 27.69 27.40 27.59 292,145 +0.50(+1.84%)
Jun 23, 2025 26.77 27.09 26.69 27.09 72,806 -0.17(-0.61%)
Jun 20, 2025 27.28 27.28 26.84 27.26 42,818 +0.15(+0.55%)
Jun 18, 2025 27.02 27.38 27.02 27.11 50,037 -0.29(-1.06%)
Jun 17, 2025 27.94 27.98 27.21 27.40 1,800,610 -0.77(-2.74%)
Jun 16, 2025 27.98 28.54 27.97 28.17 1,059,414 +0.88(+3.23%)
Jun 13, 2025 27.37 27.49 27.25 27.29 109,976 -0.77(-2.74%)
Jun 12, 2025 28.46 28.61 27.97 28.06 543,527 -0.44(-1.54%)
Jun 11, 2025 28.55 28.73 28.49 28.50 948,467 +0.62(+2.22%)
Jun 10, 2025 27.42 27.91 27.42 27.88 77,882 +0.81(+2.99%)
Jun 09, 2025 27.08 27.20 27.00 27.07 48,382 -0.05(-0.18%)
Jun 06, 2025 27.06 27.14 26.95 27.12 33,527 +0.07(+0.26%)
Jun 05, 2025 27.07 27.17 26.98 27.05 53,166 +0.26(+0.97%)
Jun 04, 2025 26.68 26.85 26.58 26.79 534,240 +0.17(+0.65%)
Jun 03, 2025 26.52 26.69 26.37 26.62 84,169 +0.22(+0.82%)
Jun 02, 2025 26.23 26.50 26.21 26.40 566,696 -0.89(-3.26%)
May 30, 2025 27.19 27.30 27.01 27.29 44,287 +0.01(+0.04%)
May 29, 2025 27.35 27.46 27.20 27.28 47,117 +0.25(+0.92%)
May 28, 2025 27.25 27.29 26.96 27.03 73,052 -0.54(-1.95%)
May 27, 2025 27.54 27.61 27.44 27.57 81,860 +0.33(+1.20%)
May 23, 2025 26.95 27.29 26.90 27.24 43,788 -0.01(-0.02%)
May 22, 2025 26.90 27.33 26.90 27.25 45,029 +0.15(+0.55%)
May 21, 2025 27.19 27.38 27.04 27.10 43,895 -0.19(-0.71%)
May 20, 2025 27.21 27.34 27.02 27.29 52,367 +0.36(+1.34%)
May 19, 2025 26.84 27.29 26.80 26.93 48,914 +0.30(+1.13%)
May 16, 2025 26.56 26.86 26.48 26.63 37,265 -0.25(-0.93%)
May 15, 2025 26.62 27.23 26.53 26.88 51,914 +0.04(+0.15%)
May 14, 2025 27.06 27.09 26.79 26.84 58,379 -0.13(-0.48%)
May 13, 2025 27.15 27.20 26.87 26.97 112,610 +0.35(+1.31%)
May 12, 2025 26.64 26.85 26.32 26.62 119,957 +0.67(+2.58%)
May 09, 2025 25.91 26.00 25.78 25.95 63,676 +0.37(+1.45%)
May 08, 2025 25.67 25.99 25.53 25.58 102,630 -0.34(-1.31%)
May 07, 2025 25.70 25.92 25.62 25.92 311,426 +0.19(+0.74%)
May 06, 2025 25.83 26.00 25.73 25.73 62,300 -0.25(-0.98%)
May 05, 2025 25.93 26.13 25.86 25.98 80,382 +0.09(+0.36%)
May 02, 2025 25.81 26.05 25.77 25.89 160,257 +0.51(+2.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.