PUBGY
Publicis Groupe S.A. OQX · PUBGY
$25.09
-1.03
(-3.94%)
Neutral · -0.07σ
Price alert —
Loading…
Sign in to get a one-time email the moment PUBGY crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $25.72 | $25.85 | $24.91 | $25.09 | 0.1M |
| 2026-07-16 | $26.42 | $26.42 | $25.89 | $26.12 | 0.1M |
| 2026-07-15 | $25.25 | $26.90 | $25.25 | $26.50 | 0.6M |
| 2026-07-14 | $24.69 | $25.16 | $24.69 | $24.96 | 0.2M |
| 2026-07-13 | $25.30 | $25.30 | $25.00 | $25.18 | 0.6M |
| 2026-07-10 | $24.75 | $25.30 | $24.75 | $25.29 | 0.5M |
| 2026-07-09 | $24.17 | $24.84 | $24.17 | $24.84 | 0.2M |
| 2026-07-08 | $24.25 | $24.41 | $24.06 | $24.26 | 0.1M |
| 2026-07-07 | $25.24 | $25.26 | $25.04 | $25.10 | 0.0M |
| 2026-07-06 | $24.84 | $24.84 | $24.46 | $24.71 | 0.2M |
| 2026-07-02 | $24.16 | $24.54 | $24.12 | $24.37 | 0.1M |
| 2026-07-01 | $23.50 | $24.09 | $23.39 | $23.92 | 0.2M |
| 2026-06-30 | $24.00 | $24.00 | $23.58 | $23.97 | 0.1M |
| 2026-06-29 | $25.13 | $25.69 | $24.92 | $25.13 | 0.1M |
| 2026-06-26 | $24.74 | $25.32 | $24.70 | $25.30 | 0.1M |
| 2026-06-25 | $24.71 | $24.86 | $24.54 | $24.71 | 0.1M |
| 2026-06-24 | $24.80 | $25.25 | $24.77 | $25.01 | 0.2M |
| 2026-06-23 | $25.04 | $25.23 | $25.04 | $25.17 | 0.1M |
| 2026-06-22 | $25.27 | $25.35 | $25.00 | $25.01 | 0.1M |
| 2026-06-18 | $25.52 | $25.69 | $25.31 | $25.56 | 0.1M |
| 2026-06-17 | $26.81 | $26.93 | $26.01 | $26.06 | 0.2M |
| 2026-06-16 | $26.41 | $26.93 | $26.32 | $26.75 | 0.1M |
| 2026-06-15 | $26.43 | $26.49 | $25.97 | $26.03 | 0.1M |
| 2026-06-12 | $25.87 | $26.25 | $25.69 | $26.18 | 0.2M |
| 2026-06-11 | $25.84 | $26.09 | $25.35 | $25.77 | 0.1M |
| 2026-06-10 | $25.53 | $25.71 | $25.41 | $25.51 | 0.2M |
| 2026-06-09 | $25.89 | $26.18 | $25.48 | $25.91 | 0.1M |
| 2026-06-08 | $25.38 | $25.58 | $25.31 | $25.46 | 0.2M |
| 2026-06-05 | $25.85 | $25.92 | $25.02 | $25.07 | 0.2M |
| 2026-06-04 | $25.46 | $26.03 | $25.38 | $25.95 | 0.1M |
| 2026-06-03 | $24.85 | $24.85 | $24.42 | $24.70 | 0.1M |
| 2026-06-02 | $24.83 | $24.96 | $24.55 | $24.87 | 0.1M |
| 2026-06-01 | $24.76 | $25.22 | $24.61 | $25.21 | 0.3M |
| 2026-05-29 | $24.36 | $24.75 | $24.26 | $24.55 | 0.1M |
| 2026-05-28 | $23.93 | $24.26 | $23.93 | $24.17 | 0.1M |
| 2026-05-27 | $24.13 | $24.31 | $24.02 | $24.31 | 0.2M |
| 2026-05-26 | $24.30 | $24.30 | $23.77 | $23.96 | 0.1M |
| 2026-05-22 | $24.30 | $24.51 | $24.16 | $24.28 | 0.1M |
| 2026-05-21 | $24.64 | $24.64 | $24.19 | $24.50 | 0.3M |
| 2026-05-20 | $23.93 | $25.00 | $23.80 | $24.52 | 0.3M |
| 2026-05-19 | $24.44 | $24.76 | $24.22 | $24.34 | 0.2M |
| 2026-05-18 | $23.32 | $24.08 | $23.32 | $24.08 | 0.6M |
| 2026-05-15 | $22.43 | $22.47 | $22.21 | $22.26 | 0.4M |
| 2026-05-14 | $22.46 | $22.77 | $22.31 | $22.48 | 0.2M |
| 2026-05-13 | $22.43 | $22.45 | $22.18 | $22.34 | 0.3M |
| 2026-05-12 | $22.69 | $22.81 | $22.48 | $22.79 | 0.3M |
| 2026-05-11 | $23.64 | $23.64 | $22.48 | $22.48 | 0.6M |
| 2026-05-08 | $23.97 | $24.07 | $23.76 | $23.96 | 0.8M |
| 2026-05-07 | $24.00 | $24.19 | $23.68 | $23.69 | 0.4M |
| 2026-05-06 | $23.99 | $24.13 | $23.86 | $23.87 | 0.2M |
| 2026-05-05 | $23.27 | $23.62 | $23.04 | $23.59 | 0.2M |
| 2026-05-04 | $23.54 | $23.58 | $23.26 | $23.39 | 0.3M |
| 2026-05-01 | $23.44 | $23.60 | $23.30 | $23.30 | 0.1M |
| 2026-04-30 | $23.16 | $23.40 | $23.13 | $23.38 | 0.2M |
| 2026-04-29 | $22.90 | $23.19 | $22.90 | $23.07 | 0.1M |
| 2026-04-28 | $23.00 | $23.36 | $23.00 | $23.30 | 0.3M |
| 2026-04-27 | $22.93 | $23.16 | $22.93 | $23.16 | 0.1M |
| 2026-04-24 | $22.69 | $22.92 | $22.64 | $22.77 | 0.1M |
| 2026-04-23 | $22.70 | $22.76 | $22.32 | $22.51 | 0.2M |
| 2026-04-22 | $22.75 | $22.99 | $22.75 | $22.86 | 0.1M |
| 2026-04-21 | $23.13 | $23.21 | $22.86 | $22.91 | 0.1M |
| 2026-04-20 | $23.39 | $23.46 | $22.96 | $23.14 | 0.1M |
| 2026-04-17 | $24.08 | $24.14 | $23.52 | $23.65 | 0.1M |
| 2026-04-16 | $23.99 | $23.99 | $23.48 | $23.67 | 0.1M |
| 2026-04-15 | $22.69 | $23.27 | $22.69 | $23.05 | 0.4M |
| 2026-04-14 | $22.37 | $22.73 | $22.37 | $22.49 | 0.5M |
| 2026-04-13 | $21.52 | $23.17 | $21.52 | $22.55 | 0.7M |
| 2026-04-10 | $21.66 | $21.72 | $21.46 | $21.72 | 0.5M |
| 2026-04-09 | $21.46 | $21.46 | $20.88 | $21.35 | 0.6M |
| 2026-04-08 | $22.37 | $22.37 | $21.84 | $22.07 | 0.2M |
| 2026-04-07 | $21.26 | $21.84 | $21.20 | $21.52 | 0.2M |
| 2026-04-06 | $20.47 | $21.34 | $20.47 | $21.32 | 0.4M |
| 2026-04-02 | $20.65 | $21.01 | $20.58 | $20.89 | 0.3M |
| 2026-04-01 | $20.55 | $20.85 | $20.55 | $20.68 | 0.2M |
| 2026-03-31 | $20.08 | $20.81 | $20.08 | $20.71 | 0.3M |
| 2026-03-30 | $19.89 | $20.27 | $19.85 | $20.04 | 0.2M |
| 2026-03-27 | $19.83 | $20.09 | $19.72 | $19.82 | 0.3M |
| 2026-03-26 | $20.05 | $20.40 | $20.00 | $20.00 | 0.4M |
| 2026-03-25 | $20.43 | $20.49 | $20.00 | $20.25 | 0.4M |
| 2026-03-24 | $20.53 | $20.60 | $20.21 | $20.50 | 0.8M |
| 2026-03-23 | $20.75 | $20.88 | $20.37 | $20.71 | 0.3M |
| 2026-03-20 | $20.36 | $20.51 | $20.17 | $20.31 | 0.2M |
| 2026-03-19 | $20.46 | $21.03 | $20.46 | $20.86 | 0.3M |
| 2026-03-18 | $21.01 | $21.08 | $20.41 | $20.44 | 0.2M |
| 2026-03-17 | $21.72 | $21.80 | $21.42 | $21.50 | 0.2M |
| 2026-03-16 | $21.60 | $21.70 | $21.40 | $21.58 | 0.3M |
| 2026-03-13 | $21.98 | $22.07 | $21.36 | $21.36 | 0.6M |
| 2026-03-12 | $21.68 | $21.93 | $21.27 | $21.61 | 0.4M |
| 2026-03-11 | $21.66 | $21.86 | $21.40 | $21.86 | 0.2M |
| 2026-03-10 | $22.24 | $22.24 | $21.43 | $21.46 | 0.3M |
| 2026-03-09 | $22.00 | $22.32 | $21.68 | $22.28 | 0.3M |
| 2026-03-06 | $21.91 | $22.17 | $21.71 | $22.17 | 0.2M |
| 2026-03-05 | $21.61 | $22.21 | $21.61 | $22.16 | 0.4M |
| 2026-03-04 | $21.35 | $21.60 | $21.26 | $21.58 | 0.1M |
| 2026-03-03 | $21.02 | $21.51 | $20.89 | $21.49 | 0.3M |
| 2026-03-02 | $21.71 | $21.81 | $21.45 | $21.66 | 0.6M |
| 2026-02-27 | $22.05 | $22.42 | $21.87 | $22.32 | 0.5M |
| 2026-02-26 | $21.78 | $22.30 | $21.78 | $22.30 | 0.2M |
| 2026-02-25 | $21.40 | $21.49 | $21.22 | $21.48 | 0.1M |
| 2026-02-24 | $21.15 | $21.62 | $21.15 | $21.19 | 0.6M |
| 2026-02-23 | $21.62 | $21.67 | $21.06 | $21.07 | 0.5M |
| 2026-02-20 | $21.89 | $21.99 | $21.44 | $21.72 | 0.3M |
| 2026-02-19 | $21.18 | $21.55 | $21.17 | $21.48 | 0.2M |
| 2026-02-18 | $20.81 | $21.40 | $20.81 | $21.17 | 0.4M |
| 2026-02-17 | $20.99 | $21.10 | $20.83 | $21.07 | 0.3M |
| 2026-02-13 | $21.83 | $21.94 | $21.46 | $21.57 | 0.6M |
| 2026-02-12 | $21.88 | $23.10 | $21.41 | $22.90 | 1.2M |
| 2026-02-11 | $22.36 | $22.47 | $21.62 | $21.99 | 0.3M |
| 2026-02-10 | $23.79 | $23.99 | $23.68 | $23.89 | 0.2M |
| 2026-02-09 | $23.74 | $23.98 | $23.60 | $23.87 | 0.3M |
| 2026-02-06 | $23.38 | $23.58 | $23.26 | $23.42 | 0.4M |
| 2026-02-05 | $23.26 | $23.44 | $22.99 | $23.22 | 0.4M |
| 2026-02-04 | $22.46 | $23.11 | $22.14 | $23.07 | 0.8M |
| 2026-02-03 | $23.43 | $23.43 | $22.78 | $23.26 | 0.3M |
| 2026-02-02 | $25.31 | $26.53 | $25.31 | $26.23 | 0.3M |
| 2026-01-30 | $25.23 | $25.44 | $24.94 | $25.09 | 0.1M |
| 2026-01-29 | $25.13 | $25.13 | $24.51 | $25.11 | 0.3M |
| 2026-01-28 | $25.25 | $25.54 | $25.24 | $25.52 | 0.4M |
| 2026-01-27 | $25.57 | $25.59 | $25.15 | $25.51 | 0.3M |
| 2026-01-26 | $26.21 | $26.40 | $26.14 | $26.24 | 0.1M |
| 2026-01-23 | $25.51 | $26.09 | $25.50 | $25.88 | 0.9M |
| 2026-01-22 | $25.33 | $25.94 | $25.29 | $25.81 | 0.4M |
| 2026-01-21 | $25.16 | $25.47 | $24.99 | $25.28 | 0.1M |
| 2026-01-20 | $25.02 | $25.19 | $24.87 | $24.98 | 0.5M |