Publicis Groupe S.A. (FRA:PU41)
Germany · Delayed Price · Currency is EUR 21.20
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:PU41 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 3.74% | - |
| Apr 15, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Apr 14, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 5.65% | - |
| Apr 13, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Apr 10, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -3.80% | - |
| Apr 9, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -2.13% | - |
| Apr 8, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 5.62% | - |
| Apr 7, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 4.09% | - |
| Apr 2, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -3.39% | - |
| Apr 1, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 2.91% | - |
| Mar 31, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2.38% | - |
| Mar 30, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.75% | - |
| 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 |