Publicis Groupe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	69.62	69.86	69.16	69.24	-	-0.55%	21,677
Mar 26, 2026	69.74	70.52	69.14	69.62	69.62	-0.17%	870,394
Mar 25, 2026	71.02	71.90	68.94	69.74	69.74	-0.94%	858,501
Mar 24, 2026	70.72	71.96	69.64	70.40	70.40	0.09%	929,452
Mar 23, 2026	69.38	72.22	69.28	70.34	70.34	-0.26%	1,226,240
Mar 20, 2026	71.60	72.00	70.14	70.52	70.52	-1.48%	2,533,461
Mar 19, 2026	71.82	73.32	71.08	71.58	71.58	-0.56%	1,090,080
Mar 18, 2026	74.28	74.70	71.72	71.98	71.98	-3.90%	1,065,695
Mar 17, 2026	75.00	75.82	74.78	74.90	74.90	-0.50%	489,581
Mar 16, 2026	75.46	76.08	74.36	75.28	75.28	-0.45%	447,088
Mar 13, 2026	74.56	77.18	74.36	75.62	75.62	0.99%	749,126
Mar 12, 2026	74.96	76.42	74.04	74.88	74.88	-0.35%	712,631
Mar 11, 2026	75.14	75.62	74.02	75.14	75.14	0.48%	621,718
Mar 10, 2026	76.50	76.68	74.44	74.78	74.78	-1.06%	805,074
Mar 9, 2026	74.84	76.34	73.82	75.58	75.58	-0.40%	648,908
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