Publicis Groupe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	92.65	94.92	92.65	94.92	94.92	-10.11%	50,429
Feb 2, 2026	104.94	105.60	104.94	105.60	105.60	5.79%	245
Jan 30, 2026	99.83	99.83	99.83	99.83	99.83	0.57%	306
Jan 29, 2026	100.74	100.74	98.13	99.26	99.26	-3.24%	1,321
Jan 28, 2026	102.58	102.58	102.58	102.58	102.58	-0.57%	62,747
Jan 23, 2026	103.76	103.76	103.17	103.17	103.17	-0.15%	333
Jan 22, 2026	103.33	103.33	103.33	103.33	103.33	3.66%	181
Jan 21, 2026	99.68	99.68	99.68	99.68	99.68	0.69%	185
Jan 20, 2026	100.00	100.00	99.00	99.00	99.00	0.56%	2,449
Jan 13, 2026	98.45	98.45	98.45	98.45	98.45	-4.88%	125
Dec 26, 2025	106.90	106.90	101.45	103.50	103.50	-2.87%	2,234
Dec 23, 2025	104.56	106.56	103.18	106.56	106.56	3.46%	1,274
Dec 18, 2025	102.85	103.00	102.10	103.00	103.00	-1.44%	3,370
Dec 15, 2025	104.50	104.50	104.50	104.50	104.50	1.72%	4,611
Dec 11, 2025	102.74	102.74	102.74	102.74	102.74	2.79%	35,150
Dec 8, 2025	101.81	101.81	99.95	99.95	99.95	0.61%	430
Dec 4, 2025	99.95	99.95	99.34	99.34	99.34	1.10%	316
Nov 18, 2025	98.26	98.26	98.26	98.26	98.26	2.11%	1,137
Oct 7, 2025	96.22	96.22	96.22	96.22	96.22	1.44%	648
Sep 24, 2025	94.71	94.85	94.71	94.85	94.85	1.39%	2,828
Sep 23, 2025	93.43	93.55	93.43	93.55	93.55	-4.03%	1,147
Sep 8, 2025	97.48	97.48	97.48	97.48	97.48	7.42%	124
Aug 26, 2025	90.75	90.75	90.75	90.75	90.75	-1.79%	1,312