Publicis Groupe S.A. (ETR:PU4)
Germany · Delayed Price · Currency is EUR 70.00
+1.48 (2.16%)
Last updated: Mar 31, 2026, 8:04 AM CET
ETR:PU4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | - | 1.54% | - |
| Mar 30, 2026 | 69.06 | 69.06 | 68.94 | 68.94 | 68.94 | -2.02% | 127 |
| Mar 26, 2026 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - | 43 |
| Mar 25, 2026 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - | 15 |
| Mar 24, 2026 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | -0.23% | 459 |
| Mar 23, 2026 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - | 66 |
| Mar 20, 2026 | 70.46 | 70.52 | 70.46 | 70.52 | 70.52 | -6.07% | 176 |
| Mar 17, 2026 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | -0.03% | 21 |
| Mar 16, 2026 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -0.90% | 143 |
| Mar 13, 2026 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | 1.07% | 30 |
| Mar 12, 2026 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | -0.64% | 121 |
| Mar 9, 2026 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | -0.29% | 547 |
| Mar 6, 2026 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | 1.91% | 15 |
| Mar 5, 2026 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | - | 467 |
| Mar 4, 2026 | 73.18 | 74.26 | 73.18 | 74.26 | 74.26 | 1.61% | 81 |
| Mar 3, 2026 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | -1.91% | 277 |
| Mar 2, 2026 | 74.68 | 74.68 | 74.30 | 74.50 | 74.50 | -0.98% | 1,240 |
| Feb 27, 2026 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | 0.29% | 615 |
| Feb 26, 2026 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | 3.25% | 113 |
| Feb 25, 2026 | 73.10 | 73.10 | 72.66 | 72.66 | 72.66 | 0.30% | 90 |
| Feb 24, 2026 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | - | 28 |
| Feb 23, 2026 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | 1.66% | 181 |
| Feb 19, 2026 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | - | 21 |
| Feb 18, 2026 | 70.30 | 71.26 | 70.30 | 71.26 | 71.26 | 0.31% | 470 |
| Feb 17, 2026 | 71.54 | 71.54 | 71.04 | 71.04 | 71.04 | -0.56% | 30 |
| Feb 16, 2026 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | -1.81% | 133 |
| Feb 13, 2026 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | - | 10 |
| Feb 12, 2026 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | -2.65% | 360 |
| Feb 11, 2026 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | -6.85% | 30 |
| Feb 10, 2026 | 80.76 | 80.76 | 80.24 | 80.24 | 80.24 | -6.91% | 103 |
| Feb 9, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | - | 149 |
| Feb 6, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | - | 401 |
| Feb 5, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | - | 22 |
| Feb 2, 2026 | 84.18 | 86.20 | 84.18 | 86.20 | 86.20 | 3.38% | 117 |
| Jan 30, 2026 | 83.36 | 83.38 | 83.36 | 83.38 | 83.38 | -0.60% | 201 |
| Jan 29, 2026 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | -4.75% | 60 |
| Jan 27, 2026 | 88.06 | 88.06 | 88.06 | 88.06 | 88.06 | - | 115 |
| Jan 26, 2026 | 88.06 | 88.06 | 88.06 | 88.06 | 88.06 | 1.52% | - |
| Jan 23, 2026 | 86.80 | 86.80 | 86.74 | 86.74 | 86.74 | -0.37% | 483 |
| Jan 22, 2026 | 86.76 | 87.06 | 86.76 | 87.06 | 87.06 | 2.86% | 230 |
| Jan 21, 2026 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | -0.52% | 215 |
| Jan 20, 2026 | 85.08 | 85.08 | 85.08 | 85.08 | 85.08 | -0.56% | 26 |
| Jan 19, 2026 | 85.56 | 85.56 | 85.56 | 85.56 | 85.56 | -2.44% | - |
| Jan 15, 2026 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | - | 115 |
| Jan 13, 2026 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | - | 13 |
| Jan 12, 2026 | 88.44 | 88.44 | 87.70 | 87.70 | 87.70 | -1.53% | 18 |
| Jan 9, 2026 | 89.18 | 89.18 | 89.06 | 89.06 | 89.06 | 2.04% | 664 |
| Jan 8, 2026 | 87.28 | 87.28 | 87.28 | 87.28 | 87.28 | 1.00% | - |
| Jan 7, 2026 | 87.96 | 87.96 | 86.42 | 86.42 | 86.42 | -2.66% | 32 |
| Jan 6, 2026 | 88.72 | 88.78 | 88.72 | 88.78 | 88.78 | 1.70% | 226 |