Publicis Groupe S.A. (FRA:PU41)
Germany · Delayed Price · Currency is EUR 25.00
+0.40 (1.63%)
At close: Oct 23, 2026
FRA:PU41 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Oct 22, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| Oct 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Oct 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Oct 19, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.33% | - |
| Oct 16, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 4.88% | - |
| Oct 15, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| Oct 14, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | - |
| Oct 13, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | - |
| Oct 12, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Oct 9, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.71% | - |
| Oct 8, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Oct 7, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Oct 6, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Oct 5, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Oct 2, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.72% | - |
| Oct 1, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -2.52% | - |
| Sep 30, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Sep 29, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Sep 28, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Sep 25, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Sep 24, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Sep 23, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Sep 22, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Sep 21, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Sep 18, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Sep 17, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Sep 16, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| Sep 15, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 4.20% | - |
| Sep 14, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Sep 11, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Sep 10, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -2.46% | - |
| Sep 9, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Sep 8, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| Sep 7, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.34% | - |
| Sep 4, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 3.23% | - |
| Sep 3, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.64% | - |
| Sep 2, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.40% | - |
| Sep 1, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Aug 31, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Aug 28, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.34% | - |
| Aug 27, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Aug 26, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Aug 25, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.38% | - |
| Aug 24, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Aug 21, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Aug 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Aug 19, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| Aug 18, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.59% | - |
| Aug 17, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |