Publicis Groupe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jan 16, 2026	21.40	21.40	21.40	21.40	21.40	-0.93%	-
Jan 15, 2026	21.60	21.60	21.60	21.60	21.60	0.93%	-
Jan 14, 2026	21.40	21.40	21.40	21.40	21.40	-0.93%	-
Jan 13, 2026	21.60	21.60	21.60	21.60	21.60	-2.70%	-
Jan 12, 2026	22.20	22.20	22.20	22.20	22.20	2.78%	-
Jan 9, 2026	21.60	21.60	21.60	21.60	21.60	-1.82%	-
Jan 8, 2026	21.40	22.00	21.40	22.00	22.00	0.92%	2
Jan 7, 2026	21.80	21.80	21.80	21.80	21.80	0.93%	-
Jan 6, 2026	21.60	21.60	21.60	21.60	21.60	-0.92%	-
Jan 5, 2026	21.80	21.80	21.80	21.80	21.80	-	-