Publicis Groupe S.A. (FRA:PU41)
Germany · Delayed Price · Currency is EUR 21.20
-0.60 (-2.75%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:PU41 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | - | -2.75% | - |
| Jun 25, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Jun 24, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Jun 23, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.70% | - |
| Jun 22, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Jun 19, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.65% | - |
| Jun 18, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Jun 17, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.70% | - |
| Jun 16, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Jun 15, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | 0.91% | 72 |
| Jun 12, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Jun 11, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Jun 10, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jun 9, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Jun 8, 2026 | 21.20 | 22.40 | 21.20 | 22.40 | 22.40 | 1.82% | 1 |
| Jun 5, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4.76% | - |
| Jun 4, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Jun 3, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Jun 2, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Jun 1, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| May 29, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| May 28, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| May 27, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| May 26, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| May 25, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| May 22, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| May 21, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| May 20, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| May 19, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 7.45% | - |
| May 18, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| May 15, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| May 14, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.56% | - |
| May 13, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | - |
| May 12, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -4.50% | - |
| May 11, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | - |
| May 8, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| May 7, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | - |
| May 6, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.02% | - |
| May 5, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.51% | - |
| May 4, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.56% | - |
| Apr 30, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.03% | - |
| Apr 29, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.52% | - |
| Apr 28, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.05% | - |
| Apr 27, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | - |
| Apr 24, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% | - |
| Apr 23, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| Apr 22, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Apr 21, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.03% | - |
| Apr 20, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.02% | - |
| Apr 17, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.55% | - |