Publicis Groupe S.A. (FRA:PU4)
Germany · Delayed Price · Currency is EUR 83.16
-0.44 (-0.53%)
At close: Jan 30, 2026
Publicis Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | -0.53% | - |
| Jan 29, 2026 | 85.10 | 85.10 | 83.60 | 83.60 | 83.60 | -1.18% | 109 |
| Jan 28, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | 0.26% | - |
| Jan 27, 2026 | 88.10 | 88.10 | 84.38 | 84.38 | 84.38 | -3.26% | 60 |
| Jan 26, 2026 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | 0.58% | - |
| Jan 23, 2026 | 86.72 | 86.72 | 86.72 | 86.72 | 86.72 | -0.07% | - |
| Jan 22, 2026 | 86.78 | 86.78 | 86.78 | 86.78 | 86.78 | 2.26% | - |
| Jan 21, 2026 | 84.86 | 84.86 | 84.86 | 84.86 | 84.86 | -0.42% | - |
| Jan 20, 2026 | 85.22 | 85.22 | 85.22 | 85.22 | 85.22 | 0.52% | - |
| Jan 19, 2026 | 84.78 | 84.78 | 84.78 | 84.78 | 84.78 | -1.81% | - |
| Jan 16, 2026 | 86.34 | 86.34 | 86.34 | 86.34 | 86.34 | -1.03% | - |
| Jan 15, 2026 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | 0.62% | - |
| Jan 14, 2026 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | -0.91% | - |
| Jan 13, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -2.93% | - |
| Jan 12, 2026 | 90.14 | 90.14 | 90.14 | 90.14 | 90.14 | 3.54% | - |
| Jan 9, 2026 | 87.06 | 87.06 | 87.06 | 87.06 | 87.06 | 0.86% | - |
| Jan 8, 2026 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | -2.44% | - |
| Jan 7, 2026 | 88.48 | 88.48 | 88.48 | 88.48 | 88.48 | 0.91% | - |
| Jan 6, 2026 | 87.68 | 87.68 | 87.68 | 87.68 | 87.68 | -0.20% | - |
| Jan 5, 2026 | 87.86 | 87.86 | 87.86 | 87.86 | 87.86 | -1.35% | - |
| Jan 2, 2026 | 89.06 | 89.06 | 89.06 | 89.06 | 89.06 | -0.02% | - |
| Dec 30, 2025 | 89.08 | 89.08 | 89.08 | 89.08 | 89.08 | 1.27% | - |
| Dec 29, 2025 | 87.96 | 87.96 | 87.96 | 87.96 | 87.96 | -0.34% | - |
| Dec 23, 2025 | 88.26 | 88.26 | 88.26 | 88.26 | 88.26 | -0.47% | - |
| Dec 22, 2025 | 88.68 | 88.68 | 88.68 | 88.68 | 88.68 | -0.02% | - |
| Dec 19, 2025 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | 0.07% | - |
| Dec 18, 2025 | 88.64 | 88.64 | 88.64 | 88.64 | 88.64 | 0.34% | - |
| Dec 17, 2025 | 88.34 | 88.34 | 88.34 | 88.34 | 88.34 | -0.76% | - |
| Dec 16, 2025 | 89.02 | 89.02 | 89.02 | 89.02 | 89.02 | 1.64% | - |
| Dec 15, 2025 | 87.58 | 87.58 | 87.58 | 87.58 | 87.58 | 0.34% | - |
| Dec 12, 2025 | 87.28 | 87.28 | 87.28 | 87.28 | 87.28 | 1.30% | - |
| Dec 11, 2025 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | -0.42% | - |
| Dec 10, 2025 | 86.52 | 86.52 | 86.52 | 86.52 | 86.52 | -0.92% | - |
| Dec 9, 2025 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | 1.53% | - |
| Dec 8, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1.06% | - |
| Dec 5, 2025 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | 1.72% | - |
| Dec 4, 2025 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | 0.10% | - |
| Dec 3, 2025 | 83.58 | 83.58 | 83.58 | 83.58 | 83.58 | -0.50% | - |
| Dec 2, 2025 | 83.92 | 84.02 | 83.76 | 84.00 | 84.00 | -0.83% | 477 |
| Dec 1, 2025 | 83.68 | 84.70 | 83.68 | 84.70 | 84.70 | 0.24% | 916 |
| Nov 28, 2025 | 83.00 | 84.50 | 83.00 | 84.50 | 84.50 | 1.88% | 482 |
| Nov 27, 2025 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | -1.24% | - |
| Nov 26, 2025 | 83.98 | 83.98 | 83.98 | 83.98 | 83.98 | 1.50% | - |
| Nov 25, 2025 | 82.54 | 82.74 | 82.54 | 82.74 | 82.74 | -1.94% | 36 |
| Nov 24, 2025 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | 4.48% | - |
| Nov 21, 2025 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | -4.88% | - |
| Nov 20, 2025 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | 0.78% | - |
| Nov 19, 2025 | 84.24 | 84.24 | 84.24 | 84.24 | 84.24 | -0.82% | - |
| Nov 18, 2025 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | -2.08% | - |
| Nov 17, 2025 | 86.74 | 86.74 | 86.74 | 86.74 | 86.74 | -0.48% | - |