Publicis Groupe S.A. (FRA:PU41)
Germany · Delayed Price · Currency is EUR 17.10
+0.10 (0.59%)
At close: Mar 27, 2026
FRA:PU41 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Mar 26, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.30% | - |
| Mar 25, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.16% | - |
| Mar 24, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -5.49% | - |
| Mar 23, 2026 | 17.10 | 18.20 | 17.10 | 18.20 | 18.20 | 3.41% | 8 |
| Mar 20, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.15% | - |
| Mar 19, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -5.95% | - |
| Mar 18, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.54% | - |
| Mar 17, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| Mar 16, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.64% | - |
| Mar 13, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Mar 12, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Mar 11, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -4.19% | - |
| Mar 10, 2026 | 18.80 | 19.10 | 18.80 | 19.10 | 19.10 | 5.52% | 8 |
| Mar 9, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -3.21% | - |
| Mar 6, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 3.31% | - |
| Mar 5, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Mar 4, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Mar 3, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Mar 2, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.16% | - |
| Feb 27, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 3.93% | - |
| Feb 26, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Feb 25, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.14% | - |
| Feb 24, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.76% | - |
| Feb 23, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Feb 20, 2026 | 17.90 | 18.10 | 17.90 | 18.10 | 18.10 | 2.84% | 108 |
| Feb 19, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.73% | - |
| Feb 18, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Feb 17, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.79% | - |
| Feb 16, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Feb 13, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Feb 12, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -8.16% | - |
| Feb 11, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.51% | - |
| Feb 10, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.48% | - |
| Feb 9, 2026 | 19.50 | 20.20 | 19.50 | 20.20 | 20.20 | 4.12% | 2 |
| Feb 6, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 2.11% | - |
| Feb 5, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.55% | - |
| Feb 4, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -9.81% | - |
| Feb 3, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 4.90% | - |
| Feb 2, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Jan 30, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Jan 29, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Jan 28, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -4.59% | - |
| Jan 27, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Jan 26, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Jan 23, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Jan 22, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Jan 21, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jan 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 200 |
| Jan 19, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |