Publicis Groupe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	90.44	91.48	89.82	89.82	89.82	0.18%	488,656
Jun 12, 2026	88.48	90.00	88.46	89.66	89.66	1.84%	441,224
Jun 11, 2026	88.32	90.68	87.50	88.04	88.04	-0.90%	677,363
Jun 10, 2026	89.20	89.48	87.60	88.84	88.84	-0.07%	463,712
Jun 9, 2026	89.08	90.50	88.24	88.90	88.90	1.05%	742,525
Jun 8, 2026	87.50	88.54	86.74	87.98	87.98	0.62%	477,063
Jun 5, 2026	88.94	91.26	87.44	87.44	87.44	-2.00%	803,668
Jun 4, 2026	84.98	89.22	84.98	89.22	89.22	4.96%	1,067,297
Jun 3, 2026	86.08	86.56	84.58	85.00	85.00	-0.09%	841,333
Jun 2, 2026	86.46	86.90	84.28	85.08	85.08	-0.93%	569,675
Jun 1, 2026	83.64	86.16	83.02	85.88	85.88	2.56%	651,664
May 29, 2026	82.84	84.50	82.82	83.74	83.74	1.33%	1,472,341
May 28, 2026	82.76	83.20	81.72	82.64	82.64	-0.60%	509,868
May 27, 2026	82.80	83.42	82.04	83.14	83.14	1.00%	476,396
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