Publicis Groupe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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