Publicis Groupe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2025	92.40	92.40	92.40	92.40	92.40	-	5,055
Aug 18, 2025	92.40	92.40	92.40	92.40	92.40	-	48
Aug 15, 2025	92.40	92.40	92.40	92.40	92.40	-	166
Aug 14, 2025	92.40	92.40	92.40	92.40	92.40	-	-
Aug 13, 2025	92.40	92.40	92.40	92.40	92.40	-	4
Aug 12, 2025	92.40	92.40	92.40	92.40	92.40	-	-
Aug 11, 2025	92.40	92.40	92.40	92.40	92.40	-15.97%	229
Aug 8, 2025	109.96	109.96	109.96	109.96	109.96	-	79
Aug 7, 2025	109.96	109.96	109.96	109.96	109.96	-	1,453
Aug 6, 2025	109.96	109.96	109.96	109.96	109.96	-	238
Aug 5, 2025	109.96	109.96	109.96	109.96	109.96	-	-
Aug 4, 2025	109.96	109.96	109.96	109.96	109.96	-	-
Aug 1, 2025	109.96	109.96	109.96	109.96	109.96	-	43
Jul 31, 2025	109.96	109.96	109.96	109.96	109.96	-	3
Jul 30, 2025	109.96	109.96	109.96	109.96	109.96	-	-
Jul 29, 2025	109.96	109.96	109.96	109.96	109.96	-	-
Jul 28, 2025	109.96	109.96	109.96	109.96	109.96	-	42
Jul 25, 2025	109.96	109.96	109.96	109.96	109.96	-	49
Jul 24, 2025	109.96	109.96	109.96	109.96	109.96	-	-
Jul 23, 2025	109.96	109.96	109.96	109.96	109.96	-	-
Jul 22, 2025	109.96	109.96	109.96	109.96	109.96	-	-
Jul 21, 2025	109.96	109.96	109.96	109.96	109.96	-	-
Jul 18, 2025	109.96	109.96	109.96	109.96	109.96	-	-
Jul 17, 2025	109.96	109.96	109.96	109.96	109.96	-	-
Jul 16, 2025	109.96	109.96	109.96	109.96	109.96	-	146
Jul 15, 2025	109.96	109.96	109.96	109.96	109.96	-	50
Jul 14, 2025	109.96	109.96	109.96	109.96	109.96	-	8
Jul 11, 2025	109.96	109.96	109.96	109.96	109.96	-	55
Jul 10, 2025	109.96	109.96	109.96	109.96	109.96	-	-
Jul 9, 2025	109.96	109.96	109.96	109.96	109.96	-	535
Jul 8, 2025	109.96	109.96	109.96	109.96	109.96	-	-
Jul 7, 2025	109.96	109.96	109.96	109.96	109.96	-	-
Jul 3, 2025	109.96	109.96	109.96	109.96	109.96	-	-
Jul 2, 2025	109.88	109.96	109.88	109.96	109.96	0.65%	7,500
Jul 1, 2025	109.25	109.25	109.25	109.25	105.19	-	2
Jun 30, 2025	109.25	109.25	109.25	109.25	101.25	-	19
Jun 27, 2025	109.25	109.25	109.25	109.25	101.25	-	-
Jun 26, 2025	109.25	109.25	109.25	109.25	101.25	-	35
Jun 25, 2025	109.25	109.25	109.25	109.25	101.25	-	46
Jun 24, 2025	109.25	109.25	109.25	109.25	101.25	-	1
Jun 23, 2025	109.25	109.25	109.25	109.25	101.25	-	43
Jun 20, 2025	109.25	109.25	109.25	109.25	101.25	-	1
Jun 18, 2025	109.25	109.25	109.25	109.25	101.25	-	-
Jun 17, 2025	109.25	109.25	109.25	109.25	101.25	2.10%	100
Jun 16, 2025	107.00	107.00	107.00	107.00	99.17	-	-
Jun 13, 2025	107.00	107.00	107.00	107.00	99.17	-	-
Jun 12, 2025	107.00	107.00	107.00	107.00	99.17	-	-
Jun 11, 2025	107.00	107.00	107.00	107.00	99.17	-	-
Jun 10, 2025	107.00	107.00	107.00	107.00	99.17	-	-
Jun 9, 2025	107.00	107.00	107.00	107.00	99.17	-	22