Publicis Groupe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	97.54	98.74	96.99	97.66	97.66	0.12%	379,807
Sep 23, 2026	97.46	98.76	97.00	97.54	97.54	0.06%	454,646
Sep 22, 2026	97.74	98.68	97.48	97.48	97.48	0.06%	500,353
Sep 21, 2026	97.18	98.74	96.96	97.42	97.42	-0.10%	359,694
Sep 18, 2026	97.42	98.16	96.98	97.52	97.52	-	1,098,443
Sep 17, 2026	97.70	98.04	96.50	97.52	97.52	0.49%	1,315,926
Sep 16, 2026	98.32	98.58	96.78	97.04	97.04	-1.78%	660,282
Sep 15, 2026	99.60	99.88	98.16	98.80	98.80	-1.54%	552,275
Sep 14, 2026	97.30	100.80	97.30	100.35	100.35	3.67%	545,626
Sep 11, 2026	97.50	97.66	96.40	96.80	96.80	-0.49%	473,764
Sep 10, 2026	96.48	97.62	95.80	97.28	97.28	1.29%	512,443
Sep 9, 2026	98.40	99.08	95.36	96.04	96.04	-2.93%	700,957
Sep 8, 2026	99.80	100.55	98.16	98.94	98.94	-1.11%	460,256
Sep 7, 2026	100.75	100.85	99.86	100.05	100.05	-1.04%	392,932
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