Publicis Groupe S.A. (FRA:PU4)
Germany · Delayed Price · Currency is EUR 101.35
+1.75 (1.76%)
At close: Oct 23, 2026
FRA:PU4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | 1.76% | - |
| Oct 22, 2026 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | -1.39% | - |
| Oct 21, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0.25% | - |
| Oct 20, 2026 | 100.75 | 100.75 | 100.75 | 100.75 | 100.75 | -1.32% | - |
| Oct 19, 2026 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | -1.73% | - |
| Oct 16, 2026 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | 4.78% | - |
| Oct 15, 2026 | 99.16 | 99.16 | 99.16 | 99.16 | 99.16 | -1.63% | - |
| Oct 14, 2026 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | 2.58% | - |
| Oct 13, 2026 | 98.26 | 98.26 | 98.26 | 98.26 | 98.26 | 0.88% | 30 |
| Oct 12, 2026 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | 1.39% | - |
| Oct 9, 2026 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | 1.46% | - |
| Oct 8, 2026 | 94.68 | 94.68 | 94.68 | 94.68 | 94.68 | 1.18% | - |
| Oct 7, 2026 | 93.58 | 93.58 | 93.58 | 93.58 | 93.58 | -0.76% | - |
| Oct 6, 2026 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | 0.92% | - |
| Oct 5, 2026 | 94.06 | 94.06 | 93.44 | 93.44 | 93.44 | -1.99% | 200 |
| Oct 2, 2026 | 95.34 | 95.34 | 95.34 | 95.34 | 95.34 | 1.23% | - |
| Oct 1, 2026 | 94.18 | 94.18 | 94.18 | 94.18 | 94.18 | -1.85% | - |
| Sep 30, 2026 | 95.96 | 95.96 | 95.96 | 95.96 | 95.96 | -0.10% | - |
| Sep 29, 2026 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | -1.80% | - |
| Sep 28, 2026 | 97.82 | 97.82 | 97.82 | 97.82 | 97.82 | -0.29% | - |
| Sep 25, 2026 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | 1.11% | - |
| Sep 24, 2026 | 97.02 | 97.02 | 97.02 | 97.02 | 97.02 | -0.51% | - |
| Sep 23, 2026 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | 0.18% | - |
| Sep 22, 2026 | 97.34 | 97.34 | 97.34 | 97.34 | 97.34 | -0.47% | - |
| Sep 21, 2026 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | 0.60% | - |
| Sep 18, 2026 | 97.22 | 97.22 | 97.22 | 97.22 | 97.22 | 0.12% | - |
| Sep 17, 2026 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | -1.32% | - |
| Sep 16, 2026 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | -1.89% | - |
| Sep 15, 2026 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | 4.07% | - |
| Sep 14, 2026 | 96.38 | 96.38 | 96.38 | 96.38 | 96.38 | -1.11% | - |
| Sep 11, 2026 | 97.22 | 97.46 | 97.22 | 97.46 | 97.46 | 1.54% | 87 |
| Sep 10, 2026 | 95.98 | 95.98 | 95.98 | 95.98 | 95.98 | -2.56% | - |
| Sep 9, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -1.20% | - |
| Sep 8, 2026 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | -1.14% | - |
| Sep 7, 2026 | 100.85 | 100.85 | 100.85 | 100.85 | 100.85 | -2.09% | - |
| Sep 4, 2026 | 103.65 | 103.65 | 103.00 | 103.00 | 103.00 | 1.98% | 2,523 |
| Sep 3, 2026 | 100.05 | 101.00 | 100.05 | 101.00 | 101.00 | 0.80% | 100 |
| Sep 2, 2026 | 99.00 | 100.20 | 99.00 | 100.20 | 100.20 | -0.60% | 120 |
| Sep 1, 2026 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | -0.54% | - |
| Aug 31, 2026 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | - | - |
| Aug 28, 2026 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | -1.98% | - |
| Aug 27, 2026 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | 0.10% | 30 |
| Aug 26, 2026 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | -0.86% | - |
| Aug 25, 2026 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | 0.19% | - |
| Aug 24, 2026 | 102.15 | 104.00 | 102.15 | 104.00 | 104.00 | 2.21% | 50 |
| Aug 21, 2026 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | 0.44% | - |
| Aug 20, 2026 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | -0.39% | - |
| Aug 19, 2026 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | 1.65% | - |
| Aug 18, 2026 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | -1.77% | - |
| Aug 17, 2026 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | 1.70% | - |