Publicis Groupe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	89.06	89.22	88.26	88.62	88.62	-0.72%	154,956
Dec 30, 2025	89.24	89.68	88.98	89.26	89.26	-0.04%	278,961
Dec 29, 2025	88.50	89.78	88.28	89.30	89.30	1.39%	300,376
Dec 24, 2025	88.14	88.64	87.80	88.08	88.08	0.23%	80,730
Dec 23, 2025	88.62	88.62	87.40	87.88	87.88	-0.63%	262,215
Dec 22, 2025	88.28	88.86	87.62	88.44	88.44	-0.47%	308,261
Dec 19, 2025	89.24	89.92	88.74	88.86	88.86	-0.60%	1,116,367
Dec 18, 2025	88.60	90.06	88.46	89.40	89.40	0.65%	653,290
Dec 17, 2025	88.60	88.82	85.38	88.82	88.82	0.36%	562,100
Dec 16, 2025	89.54	89.58	88.00	88.50	88.50	-1.05%	415,922
Dec 15, 2025	88.02	90.92	87.90	89.44	89.44	2.17%	538,029
Dec 12, 2025	87.96	89.76	87.44	87.54	87.54	0.39%	521,714
Dec 11, 2025	86.36	87.64	85.20	87.20	87.20	1.02%	418,158
Dec 10, 2025	86.58	87.34	86.28	86.32	86.32	-0.51%	388,347
Dec 9, 2025	87.00	88.34	85.84	86.76	86.76	-0.78%	733,917
Dec 8, 2025	86.00	87.74	86.00	87.44	87.44	1.41%	569,394
Dec 5, 2025	85.34	86.66	85.12	86.22	86.22	1.17%	244,478
Dec 4, 2025	84.24	85.90	83.78	85.22	85.22	1.82%	420,771
Dec 3, 2025	83.44	84.28	83.04	83.70	83.70	0.26%	312,823
Dec 2, 2025	83.98	85.60	82.82	83.48	83.48	-0.60%	421,854
Dec 1, 2025	83.20	84.28	82.56	83.98	83.98	-	315,308
Nov 28, 2025	83.12	83.98	82.66	83.98	83.98	1.03%	300,706
Nov 27, 2025	82.78	83.26	82.38	83.12	83.12	0.31%	247,392
Nov 26, 2025	83.62	83.70	82.84	82.86	82.86	-1.00%	359,784
Nov 25, 2025	83.50	83.88	82.52	83.70	83.70	1.14%	424,244
Nov 24, 2025	84.36	85.32	82.76	82.76	82.76	-1.59%	1,616,810
Nov 21, 2025	81.38	84.32	81.10	84.10	84.10	2.51%	536,153
Nov 20, 2025	85.16	85.58	81.90	82.04	82.04	-2.63%	813,111
Nov 19, 2025	85.68	85.94	84.26	84.26	84.26	-0.19%	414,132
Nov 18, 2025	85.14	85.72	84.14	84.42	84.42	-2.16%	645,331
Nov 17, 2025	87.34	87.96	86.04	86.28	86.28	-0.74%	286,886
Nov 14, 2025	86.86	86.96	85.02	86.92	86.92	-0.64%	636,445
Nov 13, 2025	87.96	88.46	87.10	87.48	87.48	-0.27%	366,406
Nov 12, 2025	86.30	89.24	85.26	87.72	87.72	2.21%	759,221
Nov 11, 2025	84.54	86.24	84.54	85.82	85.82	1.80%	443,874
Nov 10, 2025	85.32	85.90	84.30	84.30	84.30	0.14%	449,741
Nov 7, 2025	84.60	85.14	83.20	84.18	84.18	-0.09%	633,688
Nov 6, 2025	85.16	86.84	83.80	84.26	84.26	-0.99%	623,082
Nov 5, 2025	84.28	85.40	83.90	85.10	85.10	0.16%	384,524
Nov 4, 2025	84.70	84.96	83.50	84.96	84.96	-0.68%	405,254
Nov 3, 2025	86.68	87.10	85.54	85.54	85.54	-1.45%	356,885
Oct 31, 2025	86.18	86.80	84.58	86.80	86.80	0.37%	562,302
Oct 30, 2025	86.50	87.14	85.34	86.48	86.48	-0.98%	596,238
Oct 29, 2025	88.14	88.18	86.08	87.34	87.34	-0.93%	666,809
Oct 28, 2025	86.80	88.30	86.68	88.16	88.16	1.45%	521,391
Oct 27, 2025	86.92	87.58	86.60	86.90	86.90	0.60%	540,997
Oct 24, 2025	87.82	88.20	85.50	86.38	86.38	-1.51%	549,076
Oct 23, 2025	86.16	87.80	86.08	87.70	87.70	0.53%	431,934
Oct 22, 2025	87.48	88.14	86.44	87.24	87.24	-0.27%	612,541
Oct 21, 2025	86.50	87.48	85.60	87.48	87.48	1.60%	542,432