Publicis Groupe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	76.36	76.92	75.02	75.88	75.88	0.11%	796,462
Mar 5, 2026	74.12	76.06	73.70	75.80	75.80	2.29%	711,264
Mar 4, 2026	73.98	74.40	72.98	74.10	74.10	0.93%	653,006
Mar 3, 2026	73.52	73.98	72.54	73.42	73.42	-1.26%	886,994
Mar 2, 2026	73.92	75.22	73.22	74.36	74.36	-1.41%	770,504
Feb 27, 2026	75.26	76.04	74.02	75.42	75.42	-0.08%	1,006,589
Feb 26, 2026	73.02	75.48	72.06	75.48	75.48	3.88%	983,608
Feb 25, 2026	72.18	73.32	71.76	72.66	72.66	-0.08%	471,334
Feb 24, 2026	71.28	73.62	70.68	72.72	72.72	1.11%	667,335
Feb 23, 2026	73.74	73.96	71.80	71.92	71.92	-2.94%	628,603
Feb 20, 2026	73.28	74.70	73.12	74.10	74.10	1.67%	1,113,260
Feb 19, 2026	71.94	72.92	71.28	72.88	72.88	1.53%	843,178
Feb 18, 2026	70.68	71.78	70.10	71.78	71.78	1.56%	810,699
Feb 17, 2026	70.82	72.04	70.52	70.68	70.68	-0.67%	803,484
Feb 16, 2026	73.12	73.44	71.06	71.16	71.16	-2.17%	625,937
Feb 13, 2026	72.90	74.00	72.48	72.74	72.74	1.00%	1,305,350
Feb 12, 2026	74.00	74.32	72.00	72.02	72.02	-1.18%	1,256,619
Feb 11, 2026	79.68	79.70	72.73	72.88	72.88	-8.69%	1,097,040
Feb 10, 2026	80.04	81.28	78.84	79.82	79.82	-0.50%	762,150
Feb 9, 2026	79.80	80.42	78.76	80.22	80.22	1.75%	524,884
Feb 6, 2026	78.00	79.82	76.14	78.84	78.84	0.05%	847,402
Feb 5, 2026	77.82	78.98	77.46	78.80	78.80	2.76%	1,132,728
Feb 4, 2026	76.94	77.76	74.58	76.68	76.68	-2.19%	1,361,039
Feb 3, 2026	82.34	83.62	76.76	78.40	78.40	-9.24%	2,604,020
Feb 2, 2026	84.24	86.60	83.72	86.38	86.38	2.59%	729,021
Jan 30, 2026	83.34	84.20	82.74	84.20	84.20	1.25%	686,357
Jan 29, 2026	85.50	85.86	81.98	83.16	83.16	-2.16%	815,225
Jan 28, 2026	83.68	85.14	82.60	85.00	85.00	1.29%	646,536
Jan 27, 2026	88.40	88.90	83.92	83.92	83.92	-4.68%	738,605
Jan 26, 2026	87.36	88.14	87.06	88.04	88.04	0.80%	343,339
Jan 23, 2026	87.20	88.12	86.16	87.34	87.34	0.32%	499,565
Jan 22, 2026	86.88	87.40	85.46	87.06	87.06	1.68%	474,188
Jan 21, 2026	85.00	86.10	84.32	85.62	85.62	0.66%	355,144
Jan 20, 2026	85.02	86.20	84.54	85.06	85.06	-0.61%	586,383
Jan 19, 2026	85.48	86.40	84.94	85.58	85.58	-0.81%	365,711
Jan 16, 2026	86.76	88.26	85.72	86.28	86.28	-0.35%	577,656
Jan 15, 2026	87.84	87.88	85.98	86.58	86.58	-0.32%	547,159
Jan 14, 2026	86.60	87.40	85.88	86.86	86.86	0.07%	417,379
Jan 13, 2026	87.84	88.00	86.14	86.80	86.80	-0.80%	368,587
Jan 12, 2026	89.60	89.64	86.84	87.50	87.50	-1.53%	331,843
Jan 9, 2026	87.84	89.26	87.66	88.86	88.86	2.04%	475,147
Jan 8, 2026	86.20	87.38	85.74	87.08	87.08	0.55%	330,361
Jan 7, 2026	88.82	88.82	86.60	86.60	86.60	-2.21%	433,041
Jan 6, 2026	88.10	89.04	86.28	88.56	88.56	0.84%	382,828
Jan 5, 2026	87.90	88.56	87.02	87.82	87.82	0.18%	405,911
Jan 2, 2026	89.04	89.38	86.58	87.66	87.66	-1.08%	358,050
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