Publicis Groupe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	77.03	77.58	74.66	76.94	76.94	-1.93%	781,431
Feb 3, 2026	84.00	83.32	76.90	78.46	78.46	-8.55%	514,675
Feb 2, 2026	84.44	86.56	84.18	85.79	85.79	2.35%	22,609
Jan 30, 2026	83.83	84.20	82.80	83.82	83.82	1.21%	492,130
Jan 29, 2026	85.49	85.74	82.08	82.82	82.82	-1.92%	50,737
Jan 28, 2026	83.70	85.02	82.72	84.44	84.44	0.05%	429,134
Jan 27, 2026	89.01	88.66	84.40	84.40	84.40	-4.16%	349,418
Jan 26, 2026	87.45	88.06	87.16	88.06	88.06	0.82%	100,306
Jan 23, 2026	87.62	87.98	86.24	87.34	87.34	0.32%	555
Jan 22, 2026	86.61	87.07	85.51	87.06	87.06	1.85%	14,093
Jan 21, 2026	84.75	86.00	84.52	85.48	85.48	0.62%	1,432,002
Jan 20, 2026	85.01	85.96	84.71	84.95	84.95	-0.74%	523,229
Jan 19, 2026	85.49	86.22	85.00	85.58	85.58	-0.86%	636,286
Jan 16, 2026	87.01	88.10	86.08	86.32	86.32	-0.54%	1,000,342
Jan 15, 2026	88.25	87.86	86.10	86.79	86.79	0.22%	97,761
Jan 14, 2026	86.69	87.20	86.00	86.60	86.60	0.02%	72,228
Jan 13, 2026	87.85	87.98	86.18	86.58	86.58	-1.05%	133,989
Jan 12, 2026	89.38	89.64	87.34	87.50	87.50	-1.55%	20,636
Jan 9, 2026	87.51	89.22	87.78	88.88	88.88	1.93%	135,682
Jan 8, 2026	86.21	87.30	85.76	87.20	87.20	-0.07%	55,782
Jan 7, 2026	89.01	88.84	87.14	87.26	87.26	-1.87%	4,058
Jan 6, 2026	87.81	88.92	86.44	88.92	88.92	1.32%	128,868
Jan 5, 2026	87.76	88.54	87.32	87.76	87.76	1.27%	400,951
Jan 2, 2026	88.77	89.32	86.66	86.66	86.66	-2.21%	4,526
Dec 31, 2025	89.03	89.14	88.30	88.62	88.62	-1.09%	43,975
Dec 30, 2025	89.30	89.64	88.98	89.60	89.60	0.29%	800
Dec 29, 2025	88.50	89.68	88.28	89.34	89.34	1.36%	1,821
Dec 24, 2025	87.97	88.26	88.14	88.14	88.14	0.18%	24,155
Dec 23, 2025	88.61	88.62	87.60	87.98	87.98	-0.50%	38,238
Dec 22, 2025	88.33	88.74	87.86	88.42	88.42	-0.50%	2,151,397
Dec 19, 2025	88.96	89.42	88.84	88.86	88.86	-0.85%	92,027
Dec 18, 2025	88.61	90.06	88.60	89.62	89.62	0.90%	261,915
Dec 17, 2025	88.98	88.94	85.54	88.82	88.82	0.36%	81,981
Dec 16, 2025	89.43	89.66	88.16	88.50	88.50	-1.43%	1,626,654
Dec 15, 2025	87.95	90.64	87.86	89.78	89.78	2.56%	347,966
Dec 12, 2025	87.81	89.74	87.54	87.54	87.54	1.37%	2,110,024
Dec 11, 2025	86.21	87.56	85.76	86.36	86.36	-0.39%	1,769,058
Dec 10, 2025	86.58	87.10	86.50	86.70	86.70	0.26%	196,596
Dec 9, 2025	87.01	88.00	86.34	86.48	86.48	-0.75%	53,346
Dec 8, 2025	85.70	87.74	85.34	87.13	87.12	0.72%	279,933
Dec 5, 2025	85.78	86.50	85.20	86.50	86.50	1.15%	78,451
Dec 4, 2025	84.25	85.68	83.80	85.52	85.52	2.17%	8,688
Dec 3, 2025	83.81	84.12	83.30	83.70	83.70	0.26%	202,022
Dec 2, 2025	84.23	85.06	82.94	83.48	83.48	0.34%	1,600,317
Dec 1, 2025	83.45	84.28	82.72	83.20	83.20	-0.93%	21,056
Nov 28, 2025	83.01	83.98	82.94	83.98	83.98	1.06%	297,610
Nov 27, 2025	82.77	83.22	82.70	83.10	83.10	-0.14%	65,181
Nov 26, 2025	83.70	83.66	82.86	83.22	83.22	-0.43%	1,182,159
Nov 25, 2025	84.00	83.70	82.66	83.58	83.58	-0.35%	745,357
Nov 24, 2025	83.13	85.20	82.76	83.88	83.88	3.07%	853,424