Publicis Groupe S.A. (FRA:PU4)
Germany · Delayed Price · Currency is EUR 83.92
-0.78 (-0.92%)
Last updated: Dec 2, 2025, 8:10 AM CET
Publicis Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 87.72 | 87.72 | 86.20 | 86.20 | 86.20 | -1.03% | 25 |
| Oct 23, 2025 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | -0.02% | - |
| Oct 22, 2025 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | 1.42% | - |
| Oct 21, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | -0.44% | - |
| Oct 20, 2025 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | 1.15% | - |
| Oct 17, 2025 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | -1.16% | - |
| Oct 16, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | 4.40% | - |
| Oct 15, 2025 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | -2.91% | - |
| Oct 14, 2025 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | 3.40% | - |
| Oct 13, 2025 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | -0.12% | - |
| Oct 10, 2025 | 82.44 | 82.44 | 82.44 | 82.44 | 82.44 | 0.22% | - |
| Oct 9, 2025 | 82.90 | 82.90 | 82.26 | 82.26 | 82.26 | -0.34% | 50 |
| Oct 8, 2025 | 82.54 | 82.54 | 82.54 | 82.54 | 82.54 | -0.24% | - |
| Oct 7, 2025 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | -0.14% | - |
| Oct 6, 2025 | 82.86 | 82.86 | 82.86 | 82.86 | 82.86 | 0.73% | - |
| Oct 3, 2025 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | 0.27% | - |
| Oct 2, 2025 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | 0.64% | - |
| Oct 1, 2025 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | 2.21% | - |
| Sep 30, 2025 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | - | - |
| Sep 29, 2025 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | 0.68% | - |
| Sep 26, 2025 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | -0.28% | - |
| Sep 25, 2025 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | -1.17% | - |
| Sep 24, 2025 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | 0.95% | - |
| Sep 23, 2025 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | 0.50% | - |