Publicis Groupe S.A. (FRA:PU4)
Germany · Delayed Price · Currency is EUR 79.16
-1.52 (-1.88%)
Last updated: Aug 26, 2025
Publicis Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 79.16 | 79.16 | 79.16 | 79.16 | - | -1.88% | - |
| Aug 25, 2025 | 80.48 | 80.68 | 80.48 | 80.68 | - | 2.23% | 50 |
| Aug 22, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | - | -0.88% | 1 |
| Aug 21, 2025 | 79.62 | 79.62 | 79.62 | 79.62 | - | 0.25% | 1 |
| Aug 20, 2025 | 79.30 | 79.42 | 79.30 | 79.42 | - | 3.06% | 1 |
| Aug 19, 2025 | 77.06 | 77.06 | 77.06 | 77.06 | - | 0.26% | 6 |
| Aug 18, 2025 | 76.86 | 76.86 | 76.86 | 76.86 | - | -1.28% | 6 |
| Aug 15, 2025 | 77.86 | 77.86 | 77.86 | 77.86 | - | 1.30% | 6 |
| Aug 14, 2025 | 76.86 | 76.86 | 76.86 | 76.86 | - | 2.02% | 6 |
| Aug 13, 2025 | 75.34 | 75.34 | 75.34 | 75.34 | - | -2.10% | 6 |
| Aug 12, 2025 | 77.64 | 77.64 | 76.96 | 76.96 | - | -1.48% | 6 |
| Aug 11, 2025 | 78.12 | 78.12 | 78.12 | 78.12 | - | 0.13% | 83 |
| Aug 8, 2025 | 78.50 | 78.50 | 78.02 | 78.02 | - | -0.15% | 83 |
| Aug 7, 2025 | 78.14 | 78.14 | 78.14 | 78.14 | - | -0.96% | 10 |
| Aug 6, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | - | 0.18% | 10 |
| Aug 5, 2025 | 78.76 | 78.76 | 78.76 | 78.76 | - | -1.57% | 10 |
| Aug 4, 2025 | 80.02 | 80.02 | 80.02 | 80.02 | - | 0.38% | 10 |
| Aug 1, 2025 | 79.72 | 79.72 | 79.72 | 79.72 | - | -0.92% | 10 |
| Jul 31, 2025 | 80.46 | 80.46 | 80.46 | 80.46 | - | -2.12% | - |
| Jul 30, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | - | -0.05% | 10 |
| Jul 29, 2025 | 82.24 | 82.24 | 82.24 | 82.24 | - | -2.61% | 10 |
| Jul 28, 2025 | 84.44 | 84.44 | 84.44 | 84.44 | - | -0.45% | 10 |
| Jul 25, 2025 | 84.82 | 84.82 | 84.82 | 84.82 | - | 0.24% | 10 |
| Jul 24, 2025 | 84.62 | 84.62 | 84.62 | 84.62 | - | 0.12% | - |
| Jul 23, 2025 | 84.52 | 84.52 | 84.52 | 84.52 | - | 3.07% | 10 |
| Jul 22, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | - | -2.10% | 10 |
| Jul 21, 2025 | 83.76 | 83.76 | 83.76 | 83.76 | - | -0.26% | 10 |
| Jul 18, 2025 | 83.98 | 83.98 | 83.98 | 83.98 | - | -1.08% | 10 |
| Jul 17, 2025 | 84.90 | 84.90 | 84.90 | 84.90 | - | -4.43% | 10 |
| Jul 16, 2025 | 88.84 | 88.84 | 88.84 | 88.84 | - | -0.43% | 2 |
| Jul 15, 2025 | 89.22 | 89.22 | 89.22 | 89.22 | - | 1.27% | 2 |
| Jul 14, 2025 | 88.10 | 88.10 | 88.10 | 88.10 | - | -1.70% | 2 |
| Jul 11, 2025 | 89.62 | 89.62 | 89.62 | 89.62 | - | 0.88% | 2 |
| Jul 10, 2025 | 88.84 | 88.84 | 88.84 | 88.84 | - | -1.94% | 2 |
| Jul 9, 2025 | 90.60 | 90.60 | 90.60 | 90.60 | - | 0.53% | - |
| Jul 8, 2025 | 90.12 | 90.12 | 90.12 | 90.12 | - | 0.11% | 2 |
| Jul 7, 2025 | 90.02 | 90.02 | 90.02 | 90.02 | - | -1.60% | 2 |
| Jul 4, 2025 | 91.48 | 91.48 | 91.48 | 91.48 | - | -1.51% | 2 |
| Jul 3, 2025 | 92.88 | 92.88 | 92.88 | 92.88 | - | 0.28% | 2 |
| Jul 2, 2025 | 92.62 | 92.62 | 92.62 | 92.62 | - | 0.67% | - |
| Jul 1, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | - | -4.25% | - |
| Jun 30, 2025 | 96.08 | 96.08 | 96.08 | 96.08 | - | 2.21% | - |
| Jun 27, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | - | 0.26% | 2 |
| Jun 26, 2025 | 93.76 | 93.76 | 93.76 | 93.76 | - | -1.47% | - |
| Jun 25, 2025 | 95.16 | 95.16 | 95.16 | 95.16 | - | -0.46% | 2 |
| Jun 24, 2025 | 95.16 | 95.60 | 95.16 | 95.60 | - | 2.55% | 2 |
| Jun 23, 2025 | 93.22 | 93.22 | 93.22 | 93.22 | - | -1.44% | 20 |
| Jun 20, 2025 | 94.58 | 94.58 | 94.58 | 94.58 | - | 0.85% | 20 |
| Jun 19, 2025 | 93.78 | 93.78 | 93.78 | 93.78 | - | -1.66% | 20 |
| Jun 18, 2025 | 95.36 | 95.36 | 95.36 | 95.36 | - | -1.77% | 160 |