Publicis Groupe S.A. (EPA:PUB)
France · Delayed Price · Currency is EUR 79.66
-0.54 (-0.67%)
Aug 1, 2025, 5:35 PM CET
Publicis Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 79.58 | 80.02 | 78.74 | 79.66 | 79.66 | -0.67% | 771,632 |
| Jul 31, 2025 | 80.20 | 81.08 | 79.82 | 80.20 | 80.20 | - | 894,017 |
| Jul 30, 2025 | 81.74 | 81.88 | 80.20 | 80.20 | 80.20 | -1.91% | 669,707 |
| Jul 29, 2025 | 82.04 | 83.38 | 81.64 | 81.76 | 81.76 | -0.20% | 717,217 |
| Jul 28, 2025 | 84.22 | 84.54 | 81.72 | 81.92 | 81.92 | -1.92% | 517,110 |
| Jul 25, 2025 | 84.80 | 84.84 | 83.52 | 83.52 | 83.52 | -1.83% | 475,044 |
| Jul 24, 2025 | 84.68 | 85.08 | 83.38 | 85.08 | 85.08 | 1.45% | 971,286 |
| Jul 23, 2025 | 84.62 | 84.74 | 83.22 | 83.86 | 83.86 | 0.02% | 683,070 |
| Jul 22, 2025 | 82.20 | 83.86 | 82.02 | 83.84 | 83.84 | 1.70% | 718,328 |
| Jul 21, 2025 | 84.08 | 84.86 | 82.22 | 82.44 | 82.44 | -1.97% | 616,838 |
| Jul 18, 2025 | 84.20 | 85.08 | 83.64 | 84.10 | 84.10 | 0.24% | 882,070 |
| Jul 17, 2025 | 93.98 | 94.00 | 83.10 | 83.90 | 83.90 | -6.65% | 2,060,842 |
| Jul 16, 2025 | 90.20 | 90.84 | 89.18 | 89.88 | 89.88 | 0.63% | 735,241 |
| Jul 15, 2025 | 89.24 | 90.58 | 89.12 | 89.32 | 89.32 | 0.43% | 516,505 |
| Jul 14, 2025 | 88.24 | 89.46 | 88.10 | 88.94 | 88.94 | -0.13% | 377,276 |
| Jul 11, 2025 | 89.40 | 89.54 | 88.84 | 89.06 | 89.06 | -1.29% | 504,027 |
| Jul 10, 2025 | 89.34 | 90.96 | 89.06 | 90.22 | 90.22 | 1.55% | 609,865 |
| Jul 9, 2025 | 87.80 | 89.74 | 87.18 | 88.84 | 88.84 | -1.83% | 1,098,520 |
| Jul 8, 2025 | 90.14 | 90.76 | 89.78 | 90.50 | 90.50 | 0.33% | 625,416 |
| Jul 7, 2025 | 90.20 | 90.70 | 89.60 | 90.20 | 90.20 | 0.09% | 415,965 |
| Jul 4, 2025 | 91.36 | 91.80 | 89.60 | 90.12 | 90.12 | -2.26% | 287,493 |
| Jul 3, 2025 | 92.84 | 92.88 | 91.70 | 92.20 | 92.20 | -0.73% | 352,277 |
| Jul 2, 2025 | 92.44 | 93.54 | 92.44 | 92.88 | 92.88 | 0.67% | 284,956 |
| Jul 1, 2025 | 92.08 | 92.26 | 90.54 | 92.26 | 92.26 | -3.57% | 563,949 |
| Jun 30, 2025 | 96.20 | 96.40 | 95.22 | 95.68 | 92.08 | -0.10% | 518,190 |
| Jun 27, 2025 | 94.72 | 96.04 | 94.58 | 95.78 | 92.18 | 2.35% | 575,850 |
| Jun 26, 2025 | 93.58 | 94.04 | 93.10 | 93.58 | 90.06 | -0.06% | 681,439 |
| Jun 25, 2025 | 95.34 | 95.36 | 93.52 | 93.64 | 90.12 | -1.43% | 517,833 |
| Jun 24, 2025 | 95.90 | 96.20 | 94.70 | 95.00 | 91.43 | 1.76% | 617,376 |
| Jun 23, 2025 | 93.00 | 94.12 | 92.88 | 93.36 | 89.85 | -0.51% | 511,712 |
| Jun 20, 2025 | 94.32 | 95.58 | 93.84 | 93.84 | 90.31 | 0.19% | 1,054,783 |
| Jun 19, 2025 | 94.00 | 94.98 | 93.52 | 93.66 | 90.14 | -1.14% | 543,474 |
| Jun 18, 2025 | 95.70 | 95.92 | 93.80 | 94.74 | 91.18 | -1.04% | 554,981 |
| Jun 17, 2025 | 96.92 | 97.48 | 94.04 | 95.74 | 92.14 | -2.23% | 937,724 |
| Jun 16, 2025 | 95.44 | 97.92 | 95.44 | 97.92 | 94.24 | 3.01% | 693,424 |
| Jun 13, 2025 | 94.70 | 95.96 | 94.50 | 95.06 | 91.48 | -2.20% | 909,147 |
| Jun 12, 2025 | 99.02 | 99.58 | 97.20 | 97.20 | 93.54 | -2.64% | 637,366 |
| Jun 11, 2025 | 97.72 | 100.55 | 97.54 | 99.84 | 96.08 | 2.46% | 803,048 |
| Jun 10, 2025 | 95.66 | 97.44 | 94.92 | 97.44 | 93.77 | 2.46% | 529,625 |
| Jun 9, 2025 | 94.92 | 95.24 | 94.56 | 95.10 | 91.52 | -0.04% | 425,142 |
| Jun 6, 2025 | 94.60 | 95.22 | 94.32 | 95.14 | 91.56 | 0.25% | 392,915 |
| Jun 5, 2025 | 93.72 | 96.16 | 93.18 | 94.90 | 91.33 | 1.11% | 561,081 |
| Jun 4, 2025 | 93.50 | 94.54 | 93.00 | 93.86 | 90.33 | 0.56% | 949,015 |
| Jun 3, 2025 | 92.20 | 93.66 | 92.00 | 93.34 | 89.83 | 1.19% | 745,270 |
| Jun 2, 2025 | 95.02 | 95.76 | 90.60 | 92.24 | 88.77 | -3.80% | 1,203,418 |
| May 30, 2025 | 95.98 | 96.42 | 95.60 | 95.88 | 92.27 | -0.13% | 841,348 |
| May 29, 2025 | 95.98 | 97.16 | 95.76 | 96.00 | 92.39 | 0.50% | 280,717 |
| May 28, 2025 | 97.16 | 97.56 | 95.52 | 95.52 | 91.93 | -1.75% | 574,583 |
| May 27, 2025 | 96.86 | 97.60 | 96.70 | 97.22 | 93.56 | 0.43% | 319,468 |
| May 26, 2025 | 97.02 | 97.50 | 96.44 | 96.80 | 93.16 | 0.90% | 259,291 |