Publicis Groupe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	83.90	83.90	82.26	82.32	82.32	-1.93%	428,280
May 25, 2026	84.00	84.26	83.36	83.94	83.94	0.77%	291,886
May 22, 2026	83.90	84.38	83.06	83.30	83.30	-0.12%	610,633
May 21, 2026	83.94	84.60	83.24	83.40	83.40	0.05%	582,365
May 20, 2026	83.50	83.84	82.02	83.36	83.36	-0.41%	717,947
May 19, 2026	82.90	86.52	82.84	83.70	83.70	2.40%	905,360
May 18, 2026	77.42	81.74	77.40	81.74	81.74	6.02%	1,112,071
May 15, 2026	77.34	77.84	76.70	77.10	77.10	-0.67%	552,683
May 14, 2026	76.94	77.70	76.48	77.62	77.62	1.54%	337,279
May 13, 2026	77.48	78.02	76.14	76.44	76.44	-1.42%	475,950
May 12, 2026	78.08	78.08	76.76	77.54	77.54	-1.37%	981,696
May 11, 2026	81.30	81.94	78.60	78.62	78.62	-3.30%	928,734
May 8, 2026	81.16	82.18	81.00	81.30	81.30	-0.51%	741,814
May 7, 2026	81.46	82.36	80.42	81.72	81.72	0.05%	648,420
May 6, 2026	81.00	82.58	79.58	81.68	81.68	1.87%	823,710
May 5, 2026	79.80	80.78	78.90	80.18	80.18	0.33%	435,516
May 4, 2026	79.72	80.76	79.70	79.92	79.92	0.68%	418,291
Apr 30, 2026	79.04	79.68	78.06	79.38	79.38	0.43%	605,139
Apr 29, 2026	78.74	79.68	78.52	79.04	79.04	-0.03%	362,642
Apr 28, 2026	79.08	79.74	78.26	79.06	79.06	0.36%	495,637
Apr 27, 2026	77.72	79.06	77.42	78.78	78.78	0.97%	467,675
Apr 24, 2026	77.30	78.10	77.06	78.02	78.02	0.18%	350,960
Apr 23, 2026	77.66	78.44	77.22	77.88	77.88	-0.76%	520,057
Apr 22, 2026	79.00	79.00	77.64	78.48	78.48	-0.38%	542,306
Apr 21, 2026	78.54	79.14	78.34	78.78	78.78	0.05%	633,599
Apr 20, 2026	79.36	80.02	78.58	78.74	78.74	-1.87%	575,702
Apr 17, 2026	80.40	81.98	80.24	80.24	80.24	-0.17%	1,005,634
Apr 16, 2026	78.66	80.80	78.50	80.38	80.38	2.16%	1,238,870
Apr 15, 2026	76.80	78.84	75.80	78.68	78.68	3.09%	657,462
Apr 14, 2026	74.98	76.70	73.86	76.32	76.32	2.00%	798,075
Apr 13, 2026	73.54	74.82	73.10	74.82	74.82	1.77%	698,725
Apr 10, 2026	72.12	74.02	72.12	73.52	73.52	2.40%	651,552
Apr 9, 2026	74.84	75.00	71.22	71.80	71.80	-4.27%	805,806
Apr 8, 2026	75.54	76.76	75.00	75.00	75.00	2.32%	1,042,607
Apr 7, 2026	73.40	75.52	73.04	73.30	73.30	1.13%	688,113
Apr 2, 2026	70.54	72.60	70.54	72.48	72.48	1.68%	580,372
Apr 1, 2026	71.76	72.54	70.84	71.28	71.28	0.62%	572,068
Mar 31, 2026	70.20	71.10	70.02	70.84	70.84	1.34%	732,843
Mar 30, 2026	68.84	70.14	68.56	69.90	69.90	1.95%	925,138
Mar 27, 2026	69.62	69.86	68.14	68.56	68.56	-1.52%	862,332
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