Publicis Groupe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	101.80	102.40	101.05	102.40	102.40	1.24%	45,223
Nov 3, 2026	100.55	101.30	99.60	101.15	101.15	0.15%	310,416
Nov 2, 2026	99.94	101.30	99.60	101.00	101.00	0.85%	425,421
Oct 30, 2026	100.55	100.90	99.66	100.15	100.15	0.77%	505,376
Oct 29, 2026	98.90	99.74	98.20	99.38	99.38	1.00%	259,387
Oct 28, 2026	99.96	99.96	98.26	98.40	98.40	-1.26%	307,258
Oct 27, 2026	99.30	100.30	98.84	99.66	99.66	0.40%	487,000
Oct 26, 2026	101.15	102.30	99.26	99.26	99.26	-1.58%	402,472
Oct 23, 2026	101.20	101.45	99.58	100.85	100.85	-0.64%	763,391
Oct 22, 2026	100.55	101.50	99.28	101.50	101.50	0.69%	561,018
Oct 21, 2026	100.45	101.70	100.10	100.80	100.80	-0.15%	603,086
Oct 20, 2026	101.70	103.00	100.55	100.95	100.95	-0.59%	527,174
Oct 19, 2026	102.00	102.85	101.25	101.55	101.55	-0.88%	687,900
Oct 16, 2026	103.65	105.20	102.20	102.45	102.45	-1.25%	646,563
Oct 15, 2026	100.70	103.75	100.50	103.75	103.75	3.70%	812,141
Oct 14, 2026	101.70	102.05	99.74	100.05	100.05	-0.89%	552,023
Oct 13, 2026	101.75	102.10	98.14	100.95	100.95	2.24%	789,147
Oct 12, 2026	97.74	99.18	96.62	98.74	98.74	1.50%	607,901
Oct 9, 2026	95.96	97.90	95.66	97.28	97.28	2.10%	642,365
Oct 8, 2026	95.02	96.50	94.64	95.28	95.28	0.02%	459,397
Oct 7, 2026	94.38	95.66	94.04	95.26	95.26	0.95%	439,662
Oct 6, 2026	94.84	96.02	94.36	94.36	94.36	0.19%	504,864
Oct 5, 2026	94.62	94.86	93.04	94.18	94.18	-0.06%	464,795
Oct 2, 2026	95.62	95.92	93.60	94.24	94.24	-1.15%	444,699
Oct 1, 2026	94.36	97.80	92.96	95.34	95.34	0.87%	521,156
Sep 30, 2026	95.68	96.30	93.20	94.52	94.52	-1.32%	715,741
Sep 29, 2026	95.94	96.68	95.58	95.78	95.78	-0.37%	337,950
Sep 28, 2026	98.24	98.34	96.14	96.14	96.14	-1.76%	540,548
Sep 25, 2026	97.60	98.02	96.92	97.86	97.86	0.20%	445,250
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