Publicis Groupe S.A. ( PUBGY) - Price History
Monthly price history for PUBGY (Publicis Groupe S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $24.59 | $24.59 |
| June 2026 | $23.97 | $23.97 |
| May 2026 | $24.55 | $24.55 |
| April 2026 | $23.38 | $23.38 |
| March 2026 | $19.82 | $19.82 |
| February 2026 | $22.19 | $22.19 |
| January 2026 | $25.10 | $25.10 |
| December 2025 | $25.94 | $25.94 |
| November 2025 | $24.29 | $24.29 |
| October 2025 | $25.11 | $25.11 |
| September 2025 | $24.11 | $24.11 |
| August 2025 | $23.07 | $23.07 |
| July 2025 | $22.76 | $22.76 |
| June 2025 | $27.19 | $27.19 |
| May 2025 | $27.28 | $27.28 |
| April 2025 | $25.34 | $25.34 |
| March 2025 | $23.56 | $23.56 |
| February 2025 | $24.57 | $24.57 |
| January 2025 | $26.60 | $26.60 |
| December 2024 | $26.52 | $26.52 |
| November 2024 | $27.25 | $27.25 |
| October 2024 | $26.63 | $26.63 |
| September 2024 | $27.37 | $27.37 |
| August 2024 | $27.45 | $27.45 |
| July 2024 | $26.11 | $26.11 |
| June 2024 | $26.05 | $26.05 |
| May 2024 | $28.02 | $28.02 |
| April 2024 | $27.65 | $27.65 |
| March 2024 | $27.28 | $27.28 |
| February 2024 | $26.43 | $26.43 |
| January 2024 | $25.03 | $25.03 |
| December 2023 | $23.18 | $23.18 |
| November 2023 | $21.18 | $21.18 |
| October 2023 | $19.04 | $19.04 |
| September 2023 | $18.87 | $18.87 |
| August 2023 | $19.47 | $19.47 |
| July 2023 | $20.26 | $20.26 |
| June 2023 | $19.40 | $19.40 |
| May 2023 | $17.91 | $18.64 |
| April 2023 | $19.62 | $20.42 |
| March 2023 | $18.77 | $19.53 |
| February 2023 | $19.06 | $19.83 |
| January 2023 | $16.96 | $17.65 |
| December 2022 | $15.25 | $15.87 |
| November 2022 | $15.69 | $16.33 |
| October 2022 | $13.42 | $13.97 |
| September 2022 | $11.34 | $11.80 |
| August 2022 | $11.77 | $12.25 |
| July 2022 | $12.87 | $13.39 |
| June 2022 | $10.93 | $12.02 |
| May 2022 | $12.46 | $13.70 |
| April 2022 | $13.64 | $14.99 |
| March 2022 | $13.87 | $15.25 |
| February 2022 | $15.15 | $16.65 |
| January 2022 | $15.38 | $16.91 |
| December 2021 | $15.42 | $16.95 |
| November 2021 | $14.73 | $16.19 |
| October 2021 | $15.36 | $16.88 |
| September 2021 | $15.34 | $16.87 |
| August 2021 | $14.95 | $16.43 |
| July 2021 | $14.44 | $15.87 |
| June 2021 | $14.56 | $16 |
| May 2021 | $14.82 | $16.88 |
| April 2021 | $14.15 | $16.12 |
| March 2021 | $13.35 | $15.21 |
| February 2021 | $12.86 | $14.65 |
| January 2021 | $11.35 | $12.93 |
| December 2020 | $10.83 | $12.34 |
| November 2020 | $9.91 | $11.29 |
| October 2020 | $7.58 | $8.64 |
| September 2020 | $7.08 | $8.06 |
| August 2020 | $7.38 | $8.74 |
| July 2020 | $6.71 | $7.95 |
| June 2020 | $6.86 | $8.13 |
| May 2020 | $6.04 | $7.16 |
| April 2020 | $6.21 | $7.36 |
| March 2020 | $6.08 | $7.21 |
| February 2020 | $8.18 | $9.69 |
| January 2020 | $9.34 | $11.07 |
| December 2019 | $9.55 | $11.32 |
| November 2019 | $9.22 | $10.93 |
| October 2019 | $9.06 | $10.74 |
| September 2019 | $10.41 | $12.34 |
| August 2019 | $10.13 | $12.01 |
| July 2019 | $10.44 | $12.37 |
| June 2019 | $11.09 | $13.14 |
| May 2019 | $11.05 | $13.70 |
| April 2019 | $11.98 | $14.86 |
| March 2019 | $10.77 | $13.36 |
| February 2019 | $11.13 | $13.80 |
| January 2019 | $12.34 | $15.30 |
| December 2018 | $11.42 | $14.16 |
| November 2018 | $11.98 | $14.86 |
| October 2018 | $11.65 | $14.45 |
| September 2018 | $11.99 | $14.88 |
| August 2018 | $12.87 | $15.96 |
| July 2018 | $12.85 | $15.94 |
| June 2018 | $13.84 | $17.16 |
| May 2018 | $13.62 | $17.48 |
| April 2018 | $14.53 | $18.65 |
| March 2018 | $13.54 | $17.37 |
| February 2018 | $14.70 | $18.87 |
| January 2018 | $13.46 | $17.28 |
| December 2017 | $13.24 | $16.99 |
| November 2017 | $12.90 | $16.56 |
| October 2017 | $12.71 | $16.32 |
| September 2017 | $13.63 | $17.49 |
| August 2017 | $13.14 | $16.87 |
| July 2017 | $14.76 | $18.94 |
| June 2017 | $14.61 | $18.75 |
| May 2017 | $14.48 | $19.09 |
| April 2017 | $13.69 | $18.05 |
| March 2017 | $13.24 | $17.46 |
| February 2017 | $12.74 | $16.80 |
| January 2017 | $13.02 | $17.17 |
| December 2016 | $13.04 | $17.20 |
| November 2016 | $12.26 | $16.16 |
| October 2016 | $13.05 | $17.20 |
| September 2016 | $14.31 | $18.87 |
| August 2016 | $14.10 | $18.59 |
| July 2016 | $14.09 | $18.58 |
| June 2016 | $12.78 | $16.85 |
| May 2016 | $13.43 | $17.70 |
| April 2016 | $13.67 | $18.49 |
| March 2016 | $12.96 | $17.53 |
| February 2016 | $11.44 | $15.48 |
| January 2016 | $11.08 | $14.99 |
| December 2015 | $12.37 | $16.73 |
| November 2015 | $11.60 | $15.69 |
| October 2015 | $12 | $16.24 |
| September 2015 | $12.61 | $17.06 |
| August 2015 | $13.15 | $17.79 |
| July 2015 | $14 | $18.94 |
| June 2015 | $13.72 | $18.56 |
| May 2015 | $14.40 | $19.80 |
| April 2015 | $15.27 | $20.99 |
| March 2015 | $14.02 | $19.27 |
| February 2015 | $14.82 | $20.38 |
| January 2015 | $13.71 | $18.85 |
| December 2014 | $12.98 | $17.84 |
| November 2014 | $13.31 | $18.30 |
| October 2014 | $12.60 | $17.33 |
| September 2014 | $12.39 | $17.04 |
| August 2014 | $13.51 | $18.57 |
| July 2014 | $13.17 | $18.11 |
| June 2014 | $15.39 | $21.16 |
| May 2014 | $15.70 | $21.58 |
| April 2014 | $15.15 | $21.20 |
| March 2014 | $16.07 | $22.48 |
| February 2014 | $16.81 | $23.52 |
| January 2014 | $15.84 | $22.17 |
| December 2013 | $16.42 | $22.97 |
| November 2013 | $15.79 | $22.10 |
| October 2013 | $14.93 | $20.89 |
| September 2013 | $14.22 | $19.89 |
| August 2013 | $13.33 | $18.65 |
| July 2013 | $14.33 | $20.05 |
| June 2013 | $12.84 | $17.96 |
| May 2013 | $12.80 | $18.20 |
| April 2013 | $12.25 | $17.42 |
| March 2013 | $11.85 | $16.85 |
| February 2013 | $11.62 | $16.52 |
| January 2013 | $11.56 | $16.44 |
| December 2012 | $10.66 | $15.16 |
| November 2012 | $9.96 | $14.17 |
| October 2012 | $9.43 | $13.41 |
| September 2012 | $9.77 | $13.90 |
| August 2012 | $9.06 | $12.88 |
| July 2012 | $8.73 | $12.42 |
| June 2012 | $8.06 | $22.94 |
| May 2012 | $8.05 | $23.35 |
| April 2012 | $8.89 | $25.79 |
| March 2012 | $9.50 | $27.58 |
| February 2012 | $9.40 | $27.29 |
| January 2012 | $8.71 | $25.27 |
| December 2011 | $7.88 | $22.87 |
| November 2011 | $8.18 | $23.75 |
| October 2011 | $8.34 | $24.20 |
| September 2011 | $7.24 | $21 |
| August 2011 | $8.12 | $23.57 |
| July 2011 | $8.81 | $25.56 |
| June 2011 | $9.65 | $27.99 |
| May 2011 | $9.32 | $27.57 |
| April 2011 | $9.59 | $28.38 |
| March 2011 | $9.52 | $28.15 |
| February 2011 | $9.63 | $28.49 |
| January 2011 | $8.71 | $25.78 |
| December 2010 | $8.85 | $26.18 |
| November 2010 | $7.56 | $22.38 |
| October 2010 | $8.45 | $24.99 |
| September 2010 | $8 | $23.66 |
| August 2010 | $7.06 | $20.87 |
| July 2010 | $7.62 | $22.53 |
| June 2010 | $6.74 | $19.95 |
| May 2010 | $6.88 | $20.70 |
| April 2010 | $7.30 | $21.98 |
| March 2010 | $7.10 | $21.37 |
| February 2010 | $6.56 | $19.75 |
| January 2010 | $6.75 | $20.30 |
| December 2009 | $6.80 | $20.45 |
| November 2009 | $6.42 | $38.67 |
| October 2009 | $6.33 | $38.09 |
| September 2009 | $6.66 | $40.05 |
| August 2009 | $6.12 | $36.80 |
| July 2009 | $5.90 | $35.51 |
| June 2009 | $4.96 | $29.84 |
| May 2009 | $5.27 | $32.63 |
| April 2009 | $4.90 | $30.35 |
| March 2009 | $4.14 | $25.62 |
| February 2009 | $3.75 | $23.20 |
| January 2009 | $3.76 | $23.28 |
| December 2008 | $4.16 | $25.74 |
| November 2008 | $3.74 | $23.15 |
| October 2008 | $3.68 | $22.80 |
| September 2008 | $5.04 | $31.19 |
| August 2008 | $5.46 | $33.80 |
| July 2008 | $5.33 | $32.96 |
| June 2008 | $5.06 | $32.27 |
| May 2008 | $6.27 | $39.96 |
| April 2008 | $6.38 | $40.65 |
| March 2008 | $6.01 | $38.29 |
| February 2008 | $5.70 | $36.29 |
| January 2008 | $5.66 | $36.09 |
| December 2007 | $6.12 | $39 |
| November 2007 | $5.74 | $36.57 |
| October 2007 | $6.40 | $40.80 |
| September 2007 | $6.46 | $41.15 |
| August 2007 | $6.83 | $43.53 |
| July 2007 | $6.64 | $42.30 |
| June 2007 | $6.82 | $43.45 |
| May 2007 | $7.02 | $45.40 |
| April 2007 | $7.36 | $47.60 |
| March 2007 | $7.50 | $48.51 |
| February 2007 | $6.93 | $44.86 |
| January 2007 | $6.70 | $43.35 |
| December 2006 | $6.53 | $42.23 |
| November 2006 | $6.01 | $38.88 |
| October 2006 | $5.96 | $38.55 |
| September 2006 | $6.12 | $39.58 |
| August 2006 | $6.13 | $39.65 |
| July 2006 | $5.81 | $37.62 |
| June 2006 | $5.92 | $38.28 |
| May 2006 | $6.19 | $40.55 |
| April 2006 | $6.35 | $41.60 |
| March 2006 | $5.98 | $39.16 |
| February 2006 | $5.85 | $38.32 |
| January 2006 | $5.78 | $37.90 |
| December 2005 | $5.30 | $34.75 |
| November 2005 | $5.16 | $33.82 |
| October 2005 | $5.03 | $32.97 |
| September 2005 | $4.86 | $31.84 |
| August 2005 | $5.08 | $33.26 |
| July 2005 | $5.21 | $34.12 |
| June 2005 | $4.46 | $29.25 |
| May 2005 | $4.44 | $29.45 |
| April 2005 | $4.30 | $28.50 |
| March 2005 | $4.65 | $30.83 |
| February 2005 | $4.56 | $30.25 |
| January 2005 | $4.73 | $31.38 |
| December 2004 | $4.93 | $32.73 |
| November 2004 | $4.98 | $33.04 |
| October 2004 | $4.51 | $29.95 |
| September 2004 | $4.32 | $28.67 |
| August 2004 | $4.08 | $27.10 |
| July 2004 | $4.09 | $27.16 |
| June 2004 | $4.45 | $29.55 |
| May 2004 | $4.42 | $29.62 |
| April 2004 | $4.42 | $29.65 |
| March 2004 | $4.55 | $30.49 |
| February 2004 | $5.19 | $34.83 |
| January 2004 | $5.26 | $35.30 |
| December 2003 | $4.84 | $32.42 |
| November 2003 | $4.71 | $31.60 |
| October 2003 | $4.69 | $31.45 |
| September 2003 | $4.11 | $27.57 |
| August 2003 | $4.40 | $29.50 |
| July 2003 | $3.94 | $26.41 |
| June 2003 | $4.01 | $26.90 |
| May 2003 | $4.03 | $27.30 |
| April 2003 | $3.24 | $21.95 |
| March 2003 | $2.49 | $16.90 |
| February 2003 | $2.65 | $17.93 |
| January 2003 | $3.04 | $20.63 |
| December 2002 | $3.09 | $20.96 |
| November 2002 | $3.75 | $25.40 |
| October 2002 | $3.33 | $22.55 |
| September 2002 | $2.79 | $18.91 |
| August 2002 | $3.26 | $22.10 |
| July 2002 | $3.34 | $22.60 |
| June 2002 | $3.99 | $27.30 |
| May 2002 | $4.42 | $30.20 |
| April 2002 | $4.42 | $30.21 |
| March 2002 | $4.98 | $34.04 |
| February 2002 | $3.86 | $26.35 |
| January 2002 | $3.60 | $24.60 |
| December 2001 | $3.80 | $26 |
| November 2001 | $3.66 | $25 |
| October 2001 | $3.23 | $22.10 |
| September 2001 | $2.49 | $17 |
| August 2001 | $3.53 | $24.15 |
| July 2001 | $3.55 | $24.25 |
| June 2001 | $3.56 | $24.50 |
| May 2001 | $4.55 | $31.35 |
| April 2001 | $4.88 | $33.60 |
| March 2001 | $4.39 | $30.20 |
| February 2001 | $4.81 | $33.15 |
| January 2001 | $4.92 | $33.90 |
| December 2000 | $4.88 | $33.62 |
| November 2000 | $4.33 | $29.81 |
| October 2000 | $4.70 | $32.38 |
| September 2000 | $4.36 | $30 |
PUBGY
Price: $24.59
52 week price:
Dividend Yield: 4.52%
5-year range yield:
Forward Dividend Yield: 3.19%
Payout Ratio Range:
Dividend Per Share: 0.79 USD
Earnings Per Share: 1.92 USD
P/E Ratio: 11.17
Exchange: OQX
Sector: Communication Services
Industry: Advertising Agencies
Country: France
Volume: 26300
Ebitda: 2.1 billionMarket Capitalization: 24.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 26
DGR3: 10.01%