Publicis Groupe S.A. (FRA:PU4)
Germany · Delayed Price · Currency is EUR 79.72
-0.74 (-0.92%)
At close: Aug 1, 2025, 10:00 PM CET
Publicis Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 97.08 | 97.08 | 97.08 | 97.08 | - | 2.30% | 160 |
| Jun 16, 2025 | 94.90 | 94.90 | 94.90 | 94.90 | - | -0.17% | - |
| Jun 13, 2025 | 95.58 | 95.58 | 95.06 | 95.06 | - | -3.45% | 160 |
| Jun 12, 2025 | 98.82 | 98.82 | 98.46 | 98.46 | - | -1.54% | 90 |
| Jun 11, 2025 | 96.96 | 100.00 | 96.96 | 100.00 | - | 5.49% | 20 |
| Jun 10, 2025 | 94.80 | 94.80 | 94.80 | 94.80 | - | -0.11% | 500 |
| Jun 9, 2025 | 94.90 | 94.90 | 94.90 | 94.90 | - | 0.36% | - |
| Jun 6, 2025 | 94.56 | 94.56 | 94.56 | 94.56 | - | 1.03% | 500 |
| Jun 5, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | - | -0.04% | 500 |
| Jun 4, 2025 | 93.64 | 93.64 | 93.64 | 93.64 | - | 1.50% | - |
| Jun 3, 2025 | 92.26 | 92.26 | 92.26 | 92.26 | - | -3.07% | 500 |
| Jun 2, 2025 | 95.18 | 95.18 | 95.18 | 95.18 | - | -0.71% | 500 |
| May 30, 2025 | 95.86 | 95.86 | 95.86 | 95.86 | - | -0.44% | 500 |
| May 29, 2025 | 96.28 | 96.28 | 96.28 | 96.28 | - | -0.52% | 500 |
| May 28, 2025 | 96.78 | 96.78 | 96.78 | 96.78 | - | 0.23% | - |
| May 27, 2025 | 96.56 | 96.56 | 96.56 | 96.56 | - | -0.66% | - |
| May 26, 2025 | 97.20 | 97.20 | 97.20 | 97.20 | - | 0.62% | 500 |