Publicis Groupe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	87.30	87.30	87.30	87.30	87.30	-0.05%	66
Jan 2, 2026	87.34	87.34	87.34	87.34	87.34	-2.50%	8
Dec 30, 2025	89.58	89.58	89.58	89.58	89.58	0.52%	-
Dec 29, 2025	89.36	89.36	89.12	89.12	89.12	1.18%	54
Dec 23, 2025	88.20	88.20	88.08	88.08	88.08	-0.63%	1
Dec 22, 2025	88.58	88.64	88.00	88.64	88.64	-1.14%	102
Dec 19, 2025	89.66	89.66	89.66	89.66	89.66	-	-
Dec 18, 2025	89.60	89.66	89.60	89.66	89.66	1.49%	2
Dec 17, 2025	88.34	88.34	88.34	88.34	88.34	-0.16%	2
Dec 16, 2025	89.30	89.30	88.48	88.48	88.48	-1.62%	102
Dec 15, 2025	89.40	89.94	89.40	89.94	89.94	2.32%	6