Publicis Groupe S.A. (EPA:PUB)
France flag France · Delayed Price · Currency is EUR
83.06
+0.36 (0.44%)
Oct 8, 2025, 10:44 AM CET

Publicis Groupe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202582.6082.6882.4682.5882.58-0.15%3,883
Oct 7, 202583.2283.4482.2882.7082.70-0.27%423,148
Oct 6, 202583.0083.0881.8882.9282.92-0.10%437,816
Oct 3, 202582.4083.1081.5483.0083.000.78%474,625
Oct 2, 202581.5082.7481.1882.3682.361.23%440,768
Oct 1, 202581.0283.0681.0281.3681.36-0.39%613,115
Sep 30, 202579.7881.8278.7281.6881.682.20%668,869
Sep 29, 202580.1080.2279.4679.9279.920.25%335,804
Sep 26, 202579.0279.8678.4279.7279.720.66%394,339
Sep 25, 202579.5080.0078.9479.2079.20-0.55%339,308
Sep 24, 202580.1480.2879.0079.6479.64-1.09%309,920
Sep 23, 202580.0081.3679.9680.5280.520.98%493,683
Sep 22, 202579.0679.9678.7479.7479.740.43%307,518
Sep 19, 202581.9482.4279.2879.4079.40-3.27%1,330,054
Sep 18, 202583.5283.7682.0882.0882.08-1.49%578,897
Sep 17, 202583.3283.3482.5083.3283.320.68%592,550
Sep 16, 202582.9283.5281.5082.7682.760.15%485,154
Sep 15, 202583.6283.6882.5082.6482.64-0.63%621,119
Sep 12, 202582.2483.3882.1083.1683.161.14%413,629
Sep 11, 202582.6683.7082.1082.2282.22-0.05%489,253
Sep 10, 202584.5285.0882.0682.2682.26-2.65%753,466
Sep 9, 202585.0085.2883.5484.5084.502.03%495,703
Sep 8, 202582.4083.3682.1282.8282.820.61%567,873
Sep 5, 202582.7683.4082.3082.3282.32-0.22%496,604
Sep 4, 202582.0484.9682.0282.5082.501.60%1,071,686
Sep 3, 202579.6682.2078.9281.2081.202.71%577,093
Sep 2, 202578.9479.8878.4679.0679.060.10%572,700
Sep 1, 202579.0279.1978.6278.9878.980.18%345,913
Aug 29, 202578.9079.4278.4478.8478.84-0.43%386,280
Aug 28, 202578.8280.4878.8279.1879.180.23%433,044
Aug 27, 202578.3279.0078.0079.0079.000.66%426,032
Aug 26, 202578.9679.1677.9578.4878.48-1.23%815,856
Aug 25, 202580.7080.7079.4679.4679.46-1.59%323,340
Aug 22, 202579.0480.9279.0480.7480.742.00%493,136
Aug 21, 202579.4279.7478.5479.1679.16-0.78%486,147
Aug 20, 202579.3479.9479.1279.7879.780.20%636,003
Aug 19, 202577.3479.8877.2279.6279.623.21%947,514
Aug 18, 202576.9477.1876.3877.1477.140.21%592,317
Aug 15, 202578.0878.2476.6676.9876.98-0.95%623,137
Aug 14, 202577.3677.7276.4477.7277.720.83%657,254
Aug 13, 202575.4877.0875.2877.0877.082.58%730,595
Aug 12, 202577.7677.9273.9675.1475.14-3.17%1,343,671
Aug 11, 202578.6878.6877.5077.6077.60-0.64%440,000
Aug 8, 202578.9479.0277.5878.1078.10-0.69%580,046
Aug 7, 202578.0278.7877.3678.6478.640.82%1,114,085
Aug 6, 202579.3479.3477.8878.0078.00-0.99%831,750
Aug 5, 202579.2479.4478.6478.7878.78-0.05%772,252
Aug 4, 202579.7480.0878.5678.8278.82-1.05%504,398
Aug 1, 202579.5880.0278.7479.6679.66-0.67%771,632
Jul 31, 202580.2081.0879.8280.2080.20-894,017