Publicis Groupe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	103.40	103.85	100.20	101.10	101.10	-2.55%	487,349
Sep 3, 2026	102.35	104.00	100.95	103.75	103.75	4.40%	810,112
Sep 2, 2026	99.08	99.38	97.40	99.38	99.38	-0.02%	491,227
Sep 1, 2026	101.35	101.35	99.18	99.40	99.40	-1.54%	602,828
Aug 31, 2026	101.75	101.95	100.35	100.95	100.95	-0.69%	861,953
Aug 28, 2026	101.80	102.25	100.80	101.65	101.65	0.35%	637,579
Aug 27, 2026	103.15	103.35	100.35	101.30	101.30	-1.36%	982,228
Aug 26, 2026	103.20	103.50	102.15	102.70	102.70	-0.63%	433,523
Aug 25, 2026	104.05	104.20	101.75	103.35	103.35	-0.72%	475,740
Aug 24, 2026	102.65	104.85	102.10	104.10	104.10	1.71%	414,540
Aug 21, 2026	101.05	102.65	100.60	102.35	102.35	0.49%	542,013
Aug 20, 2026	101.75	102.20	100.90	101.85	101.85	0.30%	422,189
Aug 19, 2026	101.55	101.90	100.85	101.55	101.55	-0.44%	503,247
Aug 18, 2026	100.80	102.25	100.40	102.00	102.00	1.39%	464,411
Aug 17, 2026	101.25	101.60	100.40	100.60	100.60	-1.18%	525,371
Aug 14, 2026	100.65	103.10	100.40	101.80	101.80	1.82%	674,812
Aug 13, 2026	99.18	100.65	98.88	99.98	99.98	0.97%	444,271
Aug 12, 2026	98.36	99.08	97.92	99.02	99.02	0.22%	397,061
Aug 11, 2026	98.92	99.12	97.34	98.80	98.80	0.20%	666,438
Aug 10, 2026	99.82	99.82	98.26	98.60	98.60	-1.40%	550,985
Aug 7, 2026	98.90	100.85	98.89	100.00	100.00	0.73%	1,088,854
Aug 6, 2026	98.00	100.70	97.92	99.28	99.28	2.18%	958,212
Aug 5, 2026	94.04	97.36	93.64	97.16	97.16	3.05%	758,348
Aug 4, 2026	93.48	94.80	92.86	94.28	94.28	0.45%	528,752
Aug 3, 2026	92.76	95.26	92.76	93.86	93.86	1.34%	420,808
Jul 31, 2026	93.30	94.30	92.32	92.62	92.62	-0.96%	780,700
Jul 30, 2026	94.50	95.74	92.62	93.52	93.52	-1.58%	890,635
Jul 29, 2026	94.50	96.04	93.84	95.02	95.02	1.26%	896,539
Jul 28, 2026	90.68	94.40	90.68	93.84	93.84	3.74%	821,243
Jul 27, 2026	89.00	90.80	88.72	90.46	90.46	2.31%	507,901
Jul 24, 2026	86.14	88.46	86.14	88.42	88.42	2.60%	355,857
Jul 23, 2026	86.90	87.76	85.78	86.18	86.18	-0.51%	424,766
Jul 22, 2026	86.30	87.90	85.02	86.62	86.62	0.58%	508,751
Jul 21, 2026	88.00	88.30	86.12	86.12	86.12	-2.38%	563,956
Jul 20, 2026	87.84	89.24	87.32	88.22	88.22	0.59%	637,349
Jul 17, 2026	90.74	91.52	86.72	87.70	87.70	-4.03%	835,198
Jul 16, 2026	91.24	92.26	88.88	91.38	91.38	3.07%	1,332,348
Jul 15, 2026	87.12	89.60	86.32	88.66	88.66	1.98%	633,743
Jul 14, 2026	87.22	87.86	85.16	86.94	86.94	-1.05%	633,509
Jul 13, 2026	87.12	88.22	87.12	87.86	87.86	0.80%	435,606
Jul 10, 2026	86.02	87.52	85.44	87.16	87.16	1.77%	417,032
Jul 9, 2026	85.20	85.72	84.28	85.64	85.64	0.56%	366,446
Jul 8, 2026	87.40	87.50	84.50	85.16	85.16	-3.38%	637,270
Jul 7, 2026	86.74	88.44	86.70	88.14	88.14	2.06%	624,277
Jul 6, 2026	85.86	87.88	85.82	86.36	86.36	0.77%	399,386
Jul 3, 2026	85.18	85.70	84.22	85.70	85.70	1.16%	443,853
Jul 2, 2026	84.68	84.98	83.92	84.72	84.72	0.31%	505,473
Jul 1, 2026	82.50	84.46	81.52	84.46	84.46	2.12%	770,716
Jun 30, 2026	88.48	88.50	85.72	86.46	82.71	-1.88%	783,764
Jun 29, 2026	87.08	88.58	87.00	88.12	84.30	1.73%	551,991