Publicis Groupe S.A. (FRA:PU4)
Germany · Delayed Price · Currency is EUR 79.76
0.00 (0.00%)
At close: Sep 30, 2025
Publicis Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 79.76 | 79.76 | 79.76 | 79.76 | - | - | - |
| Sep 29, 2025 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | 0.68% | 10 |
| Sep 26, 2025 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | -0.28% | 10 |
| Sep 25, 2025 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | -1.17% | 10 |
| Sep 24, 2025 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | 0.95% | 10 |
| Sep 23, 2025 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | 0.50% | 10 |
| Sep 22, 2025 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | -3.32% | 10 |
| Sep 19, 2025 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | -1.59% | 10 |
| Sep 18, 2025 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | 0.65% | 10 |
| Sep 17, 2025 | 82.72 | 82.72 | 82.72 | 82.72 | 82.72 | 0.19% | 10 |
| Sep 16, 2025 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | -0.24% | 10 |
| Sep 15, 2025 | 83.42 | 83.42 | 82.76 | 82.76 | 82.76 | 0.73% | 10 |
| Sep 12, 2025 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | 0.07% | 381 |
| Sep 11, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | -2.79% | 381 |
| Sep 10, 2025 | 84.46 | 84.46 | 84.46 | 84.46 | 84.46 | 1.44% | 381 |
| Sep 9, 2025 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | 0.99% | 381 |
| Sep 8, 2025 | 82.44 | 82.44 | 82.44 | 82.44 | 82.44 | -0.17% | 381 |
| Sep 5, 2025 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | 1.82% | 381 |
| Sep 4, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 2.58% | - |
| Sep 3, 2025 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | 0.38% | - |
| Sep 2, 2025 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | -0.30% | - |
| Sep 1, 2025 | 78.80 | 79.00 | 78.80 | 79.00 | 79.00 | - | 381 |
| Aug 29, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.18% | - |
| Aug 28, 2025 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | 0.56% | 50 |
| Aug 27, 2025 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | -0.93% | 50 |
| Aug 26, 2025 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | -1.88% | 50 |
| Aug 25, 2025 | 80.48 | 80.68 | 80.48 | 80.68 | 80.68 | 2.23% | 50 |
| Aug 22, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | -0.88% | 1 |
| Aug 21, 2025 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | 0.25% | 1 |
| Aug 20, 2025 | 79.30 | 79.42 | 79.30 | 79.42 | 79.42 | 3.06% | 1 |
| Aug 19, 2025 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | 0.26% | 6 |
| Aug 18, 2025 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | -1.28% | 6 |
| Aug 15, 2025 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | 1.30% | 6 |
| Aug 14, 2025 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | 2.02% | 6 |
| Aug 13, 2025 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | -2.10% | 6 |
| Aug 12, 2025 | 77.64 | 77.64 | 76.96 | 76.96 | 76.96 | -1.48% | 6 |
| Aug 11, 2025 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | 0.13% | 83 |
| Aug 8, 2025 | 78.50 | 78.50 | 78.02 | 78.02 | 78.02 | -0.15% | 83 |
| Aug 7, 2025 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | -0.96% | 10 |
| Aug 6, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 0.18% | 10 |
| Aug 5, 2025 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | -1.57% | 10 |
| Aug 4, 2025 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | 0.38% | 10 |
| Aug 1, 2025 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | -0.92% | 10 |
| Jul 31, 2025 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | -2.12% | 10 |
| Jul 30, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | -0.05% | 10 |
| Jul 29, 2025 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | -2.61% | 10 |
| Jul 28, 2025 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | -0.45% | 10 |
| Jul 25, 2025 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | 0.24% | 10 |
| Jul 24, 2025 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | 0.12% | 10 |
| Jul 23, 2025 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | 3.07% | 10 |