Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Publicis Groupe S.A. PUBGY

Full chart Compare
Set alert

Price alert · PUBGY

All alert types
29.12 USD +0.18 (+0.62%)

Regular-session close

28.95 Day range 29.21
19.72 52-week range 30.57
YTD
+12.52%
1 year
+14.83%

PUBGY price history

PUBGY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202629.0429.2128.9529.12+0.18+0.62%8,585
Nov 12, 202629.2529.2528.9428.94-0.14-0.48%65,400
Nov 11, 202629.2029.3129.0429.08-0.06-0.21%28,200
Nov 10, 202629.1929.1928.9829.14+0.16+0.55%192,600
Nov 9, 202628.8829.0528.8128.98+0.36+1.26%186,100
Nov 6, 202628.3928.7928.3528.62-0.65-2.22%126,400
Nov 5, 202629.5629.5629.0829.27-0.07-0.24%189,100
Nov 4, 202629.2329.4929.2329.34+1.08+3.82%185,400
Nov 3, 202628.2228.3528.0428.26+0.01+0.04%64,200
Nov 2, 202628.2328.3828.2028.25+0.31+1.11%109,400
Oct 30, 202628.1028.1527.8327.94+0.17+0.61%103,900
Oct 29, 202627.4227.7927.3527.77+0.29+1.06%188,600
Oct 28, 202627.5527.7527.3927.48-0.27-0.97%125,000
Oct 27, 202627.8427.9427.7327.75-0.03-0.11%54,900
Oct 26, 202628.2628.2627.7327.78-0.38-1.35%84,800
Oct 23, 202628.1728.3727.9528.16-0.48-1.68%83,900
Oct 22, 202628.1228.6428.0328.64+0.38+1.34%134,700
Oct 21, 202628.3128.4128.1528.26-0.10-0.35%112,400
Oct 20, 202628.3228.6328.2428.36-0.09-0.32%177,000
Oct 19, 202628.6228.6228.3528.45-0.15-0.52%83,500
Oct 16, 202629.4329.4328.5128.60-0.51-1.75%64,600
Oct 15, 202628.5429.1328.5429.11+1.25+4.49%249,800
Oct 14, 202627.9828.0027.7227.86-0.47-1.66%224,400
Oct 13, 202628.3328.4428.1328.33+0.83+3.02%66,500
Oct 12, 202627.5527.6827.3727.50+0.25+0.92%227,200
Oct 9, 202627.2127.5227.2027.25+0.37+1.38%328,100
Oct 8, 202626.6726.9526.6026.88+0.10+0.37%206,600
Oct 7, 202626.6826.8226.4626.78+0.22+0.83%133,500
Oct 6, 202626.8826.9626.5526.56+0.07+0.26%102,800
Oct 5, 202626.1226.5526.0826.49-0.07-0.26%199,600
Oct 2, 202626.5526.6126.3726.56-0.31-1.15%143,000
Oct 1, 202627.3527.3626.7726.87+0.04+0.15%166,000
Sep 30, 202626.6926.9226.6926.83-0.37-1.36%527,300
Sep 29, 202627.2527.4127.0727.20-0.13-0.48%62,000
Sep 28, 202627.6427.6527.3227.33-0.65-2.32%257,600
Sep 25, 202627.7227.9827.6827.98+0.23+0.83%68,300
Sep 24, 202627.9428.0627.6827.75-0.05-0.18%202,200
Sep 23, 202627.8228.0327.7227.80-0.06-0.22%149,200
Sep 22, 202628.2928.2927.7627.86-0.18-0.64%79,400
Sep 21, 202628.3228.3527.9828.04-0.02-0.07%462,600
Sep 18, 202628.0628.1327.8528.06+0.04+0.14%159,800
Sep 17, 202627.9728.0627.7728.02+0.17+0.61%90,300
Sep 16, 202628.2228.3427.7927.85-0.75-2.62%368,900
Sep 15, 202628.6128.7728.4328.60-0.61-2.09%148,100
Sep 14, 202629.0429.2728.8729.21+1.13+4.02%205,300
Sep 11, 202628.3228.3228.0028.08-0.22-0.78%58,000
Sep 10, 202627.9228.4527.9228.30+0.40+1.43%65,900
Sep 9, 202628.1928.2027.8227.90-0.88-3.06%125,500
Sep 8, 202628.9129.0328.5928.78-0.71-2.41%126,800
Sep 4, 202629.5129.5829.1429.49-0.73-2.42%210,000
Sep 3, 202630.1430.2429.8330.22+0.62+2.09%172,300
Sep 2, 202628.3829.6128.3829.60+0.82+2.85%595,500
Sep 1, 202629.1629.2328.6728.78-0.64-2.18%164,400
Aug 31, 202629.3729.5929.0729.42+0.12+0.41%291,400
Aug 28, 202629.4929.7029.2929.30-0.14-0.48%83,200
Aug 27, 202629.3029.6129.2529.44-0.39-1.31%36,500
Aug 26, 202629.9730.1329.7229.83-0.38-1.26%89,700
Aug 25, 202629.9130.2129.8730.21-0.07-0.23%85,300
Aug 24, 202630.1430.5730.1430.28+0.27+0.90%316,200
Aug 21, 202629.5430.0929.4830.01+0.42+1.42%911,300
Aug 20, 202629.7129.7829.5329.59+0.01+0.03%461,500
Aug 19, 202629.4329.7129.4329.58+0.14+0.48%78,900
Aug 18, 202629.2929.5729.2929.44+0.31+1.06%64,400
Aug 17, 202629.2529.4029.0229.13-0.22-0.75%215,300
Aug 14, 202629.7429.7529.3129.35+0.30+1.03%94,500

65 days, newest first. Daily bars as drawn on the PUBGY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.