Publicis Groupe S.A. (FRA:PU4)
Germany · Delayed Price · Currency is EUR 72.98
+1.22 (1.70%)
At close: Feb 20, 2026
Publicis Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | 1.70% | - |
| Feb 19, 2026 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | -0.28% | 70 |
| Feb 18, 2026 | 70.64 | 71.96 | 70.64 | 71.96 | 71.96 | 1.58% | 60 |
| Feb 17, 2026 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | -1.20% | - |
| Feb 16, 2026 | 72.98 | 72.98 | 71.70 | 71.70 | 71.70 | -2.34% | 70 |
| Feb 13, 2026 | 73.24 | 73.42 | 73.24 | 73.42 | 73.42 | -4.15% | 185 |
| Feb 12, 2026 | 73.18 | 76.60 | 72.74 | 76.60 | 76.60 | -3.82% | 360 |
| Feb 11, 2026 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | -0.55% | - |
| Feb 10, 2026 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | 1.26% | - |
| Feb 9, 2026 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | 3.32% | - |
| Feb 6, 2026 | 78.98 | 78.98 | 76.54 | 76.54 | 76.54 | -2.10% | 65 |
| Feb 5, 2026 | 77.32 | 78.18 | 77.32 | 78.18 | 78.18 | 1.72% | 293 |
| Feb 4, 2026 | 78.76 | 78.76 | 76.16 | 76.86 | 76.86 | -4.81% | 121 |
| Feb 3, 2026 | 86.28 | 86.28 | 80.74 | 80.74 | 80.74 | -8.04% | 65 |
| Feb 2, 2026 | 83.00 | 87.80 | 83.00 | 87.80 | 87.80 | 5.58% | 180 |
| 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% | - |