Publicis Groupe S.A. (FRA:PU41)
Germany · Delayed Price · Currency is EUR 22.20
+0.20 (0.91%)
Last updated: Jul 28, 2026, 8:02 AM CET
FRA:PU41 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 3.77% | - |
| Jul 24, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Jul 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Jul 22, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.75% | - |
| Jul 21, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Jul 20, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -3.57% | - |
| Jul 17, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.61% | - |
| Jul 16, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 7.48% | - |
| Jul 15, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Jul 14, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | - |
| Jul 13, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Jul 10, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Jul 9, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Jul 8, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.89% | - |
| Jul 7, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Jul 6, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Jul 3, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Jul 2, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Jul 1, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -7.27% | - |
| Jun 30, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 6.66% | - |
| Jun 29, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 20.63 | 0.94% | - |
| Jun 26, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.43 | -2.75% | - |
| Jun 25, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.01 | - | - |
| Jun 24, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.01 | 0.93% | - |
| Jun 23, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 20.82 | -2.70% | - |
| Jun 22, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.40 | 0.91% | - |
| Jun 19, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.20 | -2.65% | - |
| Jun 18, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 21.78 | -0.88% | - |
| Jun 17, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 21.98 | 2.70% | - |
| Jun 16, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.40 | - | - |
| Jun 15, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 21.40 | 0.91% | 72 |
| Jun 12, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.20 | 0.92% | - |
| Jun 11, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.01 | -0.91% | - |
| Jun 10, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.20 | - | - |
| Jun 9, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.20 | -1.79% | - |
| Jun 8, 2026 | 21.20 | 22.40 | 21.20 | 22.40 | 21.59 | 1.82% | 1 |
| Jun 5, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.20 | 4.76% | - |
| Jun 4, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.24 | -0.94% | - |
| Jun 3, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.43 | - | - |
| Jun 2, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.43 | 1.92% | - |
| Jun 1, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.05 | 1.96% | - |
| May 29, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 19.66 | - | - |
| May 28, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 19.66 | - | - |
| May 27, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 19.66 | -0.97% | - |
| May 26, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 19.86 | -0.96% | - |
| May 25, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.05 | - | - |
| May 22, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.05 | - | - |
| May 21, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.05 | 0.97% | - |
| May 20, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 19.86 | 1.98% | - |
| May 19, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.47 | 7.45% | - |