Publicis Groupe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	86.38	87.24	85.74	86.62	82.86	0.05%	753,328
Jun 25, 2026	88.08	88.14	86.18	86.58	82.82	-1.70%	788,292
Jun 24, 2026	88.42	88.48	85.68	88.08	84.26	-0.11%	689,007
Jun 23, 2026	87.72	88.68	86.74	88.18	84.36	0.52%	643,267
Jun 22, 2026	89.84	90.00	87.66	87.72	83.92	-2.40%	826,235
Jun 19, 2026	89.50	90.36	89.02	89.88	85.98	0.76%	1,783,996
Jun 18, 2026	91.12	92.08	88.16	89.20	85.33	-2.47%	990,989
Jun 17, 2026	92.26	92.78	90.92	91.46	87.49	-0.72%	601,747
Jun 16, 2026	89.96	92.28	89.62	92.12	88.12	2.56%	789,774
Jun 15, 2026	90.44	91.48	89.82	89.82	85.92	0.18%	488,656
Jun 12, 2026	88.48	90.00	88.46	89.66	85.77	1.84%	441,224
Jun 11, 2026	88.32	90.68	87.50	88.04	84.22	-0.90%	677,363
Jun 10, 2026	89.20	89.48	87.60	88.84	84.99	-0.07%	463,712
Jun 9, 2026	89.08	90.50	88.24	88.90	85.04	1.05%	742,525
Jun 8, 2026	87.50	88.54	86.74	87.98	84.16	0.62%	477,063
Jun 5, 2026	88.94	91.26	87.44	87.44	83.65	-2.00%	803,668
Jun 4, 2026	84.98	89.22	84.98	89.22	85.35	4.96%	1,067,297
Jun 3, 2026	86.08	86.56	84.58	85.00	81.31	-0.09%	841,333
Jun 2, 2026	86.46	86.90	84.28	85.08	81.39	-0.93%	569,675
Jun 1, 2026	83.64	86.16	83.02	85.88	82.16	2.56%	651,664
May 29, 2026	82.84	84.50	82.82	83.74	80.11	1.33%	1,472,341
May 28, 2026	82.76	83.20	81.72	82.64	79.06	-0.60%	509,868
May 27, 2026	82.80	83.42	82.04	83.14	79.53	1.00%	476,396
May 26, 2026	83.90	83.90	82.26	82.32	78.75	-1.93%	428,280
May 25, 2026	84.00	84.26	83.36	83.94	80.30	0.77%	291,886
May 22, 2026	83.90	84.38	83.06	83.30	79.69	-0.12%	610,633
May 21, 2026	83.94	84.60	83.24	83.40	79.78	0.05%	582,365
May 20, 2026	83.50	83.84	82.02	83.36	79.74	-0.41%	717,947
May 19, 2026	82.90	86.52	82.84	83.70	80.07	2.40%	905,360
May 18, 2026	77.42	81.74	77.40	81.74	78.19	6.02%	1,112,071