Publicis Groupe S.A. (FRA:PU4)
Germany · Delayed Price · Currency is EUR 87.06
+0.74 (0.86%)
At close: Jan 9, 2026
Publicis Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | -0.80% | - |
| Nov 13, 2025 | 87.86 | 87.86 | 87.86 | 87.86 | 87.86 | 2.23% | - |
| Nov 12, 2025 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | 1.82% | - |
| Nov 11, 2025 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | -0.85% | - |
| Nov 10, 2025 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | 1.09% | - |
| Nov 7, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | -0.85% | - |
| Nov 6, 2025 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | 0.71% | - |
| Nov 5, 2025 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | -0.33% | - |
| Nov 4, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | -2.62% | - |
| Nov 3, 2025 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | 1.71% | - |
| Oct 31, 2025 | 86.26 | 86.26 | 85.42 | 85.42 | 85.42 | -0.19% | 176 |
| Oct 30, 2025 | 87.02 | 87.04 | 85.58 | 85.58 | 85.58 | -2.82% | 500 |
| Oct 29, 2025 | 88.06 | 88.06 | 88.06 | 88.06 | 88.06 | 1.57% | - |
| Oct 28, 2025 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | -0.23% | - |
| Oct 27, 2025 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | 0.81% | - |