Publicis Groupe S.A. (FRA:PU4)
Germany · Delayed Price · Currency is EUR 97.22
+0.12 (0.12%)
At close: Sep 18, 2026
FRA:PU4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | 0.15% | - |
| Aug 13, 2026 | 99.14 | 100.00 | 99.14 | 100.00 | 100.00 | 1.40% | 50 |
| Aug 12, 2026 | 98.62 | 98.62 | 98.62 | 98.62 | 98.62 | 0.24% | - |
| Aug 11, 2026 | 98.38 | 98.38 | 98.38 | 98.38 | 98.38 | -0.12% | 220 |
| Aug 10, 2026 | 99.84 | 99.84 | 98.50 | 98.50 | 98.50 | -0.44% | 220 |
| Aug 7, 2026 | 98.94 | 98.94 | 98.94 | 98.94 | 98.94 | -0.06% | - |
| Aug 6, 2026 | 97.10 | 99.00 | 97.10 | 99.00 | 99.00 | 3.56% | 50 |
| Aug 5, 2026 | 94.38 | 95.60 | 94.38 | 95.60 | 95.60 | 0.46% | 250 |
| Aug 4, 2026 | 94.62 | 95.16 | 94.62 | 95.16 | 95.16 | 2.30% | 53 |
| Aug 3, 2026 | 93.02 | 93.02 | 93.02 | 93.02 | 93.02 | -1.17% | - |
| Jul 31, 2026 | 94.12 | 94.12 | 94.12 | 94.12 | 94.12 | -0.88% | - |
| Jul 30, 2026 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | 1.54% | - |
| Jul 29, 2026 | 93.52 | 93.52 | 93.52 | 93.52 | 93.52 | -0.51% | - |
| Jul 28, 2026 | 90.20 | 94.00 | 90.20 | 94.00 | 94.00 | 5.62% | 60 |
| Jul 27, 2026 | 88.80 | 89.00 | 88.80 | 89.00 | 89.00 | 3.39% | 110 |
| Jul 24, 2026 | 86.08 | 86.08 | 86.08 | 86.08 | 86.08 | -0.23% | - |
| Jul 23, 2026 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | 0.30% | - |
| Jul 22, 2026 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | -2.38% | - |
| Jul 21, 2026 | 88.12 | 88.12 | 88.12 | 88.12 | 88.12 | 0.66% | - |
| Jul 20, 2026 | 87.54 | 87.54 | 87.54 | 87.54 | 87.54 | -3.14% | - |
| Jul 17, 2026 | 90.38 | 90.38 | 90.38 | 90.38 | 90.38 | -2.84% | - |
| Jul 16, 2026 | 93.02 | 93.02 | 93.02 | 93.02 | 93.02 | 0.58% | - |
| Jul 15, 2026 | 86.86 | 92.50 | 86.86 | 92.48 | 92.48 | 5.11% | 399 |
| Jul 14, 2026 | 87.98 | 87.98 | 87.98 | 87.98 | 87.98 | -0.20% | - |
| Jul 13, 2026 | 86.84 | 88.16 | 86.84 | 88.16 | 88.16 | -0.05% | 240 |