Publicis Groupe S.A. (FRA:PU4)
Germany flag Germany · Delayed Price · Currency is EUR
87.10
-0.02 (-0.02%)
At close: Oct 23, 2025

Publicis Groupe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202587.1087.1087.1087.10--0.02%-
Oct 22, 202587.1287.1287.1287.1287.121.42%-
Oct 21, 202585.9085.9085.9085.9085.90-0.44%-
Oct 20, 202586.2886.2886.2886.2886.281.15%-
Oct 17, 202585.3085.3085.3085.3085.30-1.16%-
Oct 16, 202586.3086.3086.3086.3086.304.40%-
Oct 15, 202582.6682.6682.6682.6682.66-2.91%-
Oct 14, 202585.1485.1485.1485.1485.143.40%-
Oct 13, 202582.3482.3482.3482.3482.34-0.12%-
Oct 10, 202582.4482.4482.4482.4482.440.22%-
Oct 9, 202582.9082.9082.2682.2682.26-0.34%50
Oct 8, 202582.5482.5482.5482.5482.54-0.24%-
Oct 7, 202582.7482.7482.7482.7482.74-0.14%-
Oct 6, 202582.8682.8682.8682.8682.860.73%-
Oct 3, 202582.2682.2682.2682.2682.260.27%-
Oct 2, 202582.0482.0482.0482.0482.040.64%-
Oct 1, 202581.5281.5281.5281.5281.522.21%-
Sep 30, 202579.7679.7679.7679.7679.76--
Sep 29, 202579.7679.7679.7679.7679.760.68%-
Sep 26, 202579.2279.2279.2279.2279.22-0.28%-
Sep 25, 202579.4479.4479.4479.4479.44-1.17%-
Sep 24, 202580.3880.3880.3880.3880.380.95%-
Sep 23, 202579.6279.6279.6279.6279.620.50%-
Sep 22, 202579.2279.2279.2279.2279.22-3.32%-
Sep 19, 202581.9481.9481.9481.9481.94-1.59%-
Sep 18, 202583.2683.2683.2683.2683.260.65%-
Sep 17, 202582.7282.7282.7282.7282.720.19%-
Sep 16, 202582.5682.5682.5682.5682.56-0.24%-
Sep 15, 202583.4283.4282.7682.7682.760.73%10
Sep 12, 202582.1682.1682.1682.1682.160.07%-
Sep 11, 202582.1082.1082.1082.1082.10-2.79%-
Sep 10, 202584.4684.4684.4684.4684.461.44%-
Sep 9, 202583.2683.2683.2683.2683.260.99%-
Sep 8, 202582.4482.4482.4482.4482.44-0.17%-
Sep 5, 202582.5882.5882.5882.5882.581.82%-
Sep 4, 202581.1081.1081.1081.1081.102.58%-
Sep 3, 202579.0679.0679.0679.0679.060.38%-
Sep 2, 202578.7678.7678.7678.7678.76-0.30%381
Sep 1, 202578.8079.0078.8079.0079.00-381
Aug 29, 202579.0079.0079.0079.0079.000.18%-
Aug 28, 202578.8678.8678.8678.8678.860.56%-
Aug 27, 202578.4278.4278.4278.4278.42-0.93%-
Aug 26, 202579.1679.1679.1679.1679.16-1.88%-
Aug 25, 202580.4880.6880.4880.6880.682.23%50
Aug 22, 202578.9278.9278.9278.9278.92-0.88%-
Aug 21, 202579.6279.6279.6279.6279.620.25%-
Aug 20, 202579.3079.4279.3079.4279.423.06%1
Aug 19, 202577.0677.0677.0677.0677.060.26%-
Aug 18, 202576.8676.8676.8676.8676.86-1.28%-
Aug 15, 202577.8677.8677.8677.8677.861.30%-