Publicis Groupe S.A. (ETR:PU4)
Germany · Delayed Price · Currency is EUR 76.74
-1.18 (-1.51%)
Last updated: May 14, 2026, 8:07 AM CET
ETR:PU4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 77.92 | 77.92 | 77.92 | 77.92 | - | -2.67% | - |
| May 12, 2026 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | -2.15% | - |
| May 11, 2026 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | - | 227 |
| May 8, 2026 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | - | 4 |
| May 7, 2026 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | - | 3 |
| May 6, 2026 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | 2.15% | 50 |
| May 5, 2026 | 80.06 | 80.10 | 80.06 | 80.10 | 80.10 | 3.41% | 160 |
| Apr 30, 2026 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | - | 76 |
| Apr 29, 2026 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | -1.43% | - |
| Apr 28, 2026 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | 1.58% | 105 |
| Apr 27, 2026 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | -1.10% | 454 |
| Apr 22, 2026 | 78.12 | 78.22 | 78.12 | 78.22 | 78.22 | -0.46% | 28 |
| Apr 21, 2026 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | -0.20% | 4 |
| Apr 20, 2026 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | -2.11% | 50 |
| Apr 17, 2026 | 81.34 | 81.34 | 80.44 | 80.44 | 80.44 | 2.79% | 328 |
| Apr 15, 2026 | 78.24 | 78.26 | 78.24 | 78.26 | 78.26 | 2.30% | 560 |
| Apr 14, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 2.99% | 247 |
| Apr 13, 2026 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | 1.28% | 559 |
| Apr 10, 2026 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | 3.06% | 83 |
| Apr 7, 2026 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | - | 6 |
| Apr 2, 2026 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | 3.22% | 50 |
| 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 |