Publicis Groupe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	96.34	96.34	96.34	96.34	96.34	-	762
Mar 27, 2025	96.34	96.34	96.34	96.34	96.34	-	-
Mar 26, 2025	96.34	96.34	96.34	96.34	96.34	-	-
Mar 25, 2025	96.34	96.34	96.34	96.34	96.34	-	-
Mar 24, 2025	96.96	96.96	96.34	96.34	96.34	-3.26%	826
Mar 21, 2025	99.59	99.59	99.59	99.59	99.59	0.49%	100
Mar 20, 2025	99.10	99.10	99.10	99.10	99.10	-	42
Mar 19, 2025	99.10	99.10	99.10	99.10	99.10	-	-
Mar 18, 2025	99.10	99.10	99.10	99.10	99.10	-	-
Mar 17, 2025	99.10	99.10	99.10	99.10	99.10	-9.84%	334
Mar 14, 2025	109.91	109.91	109.91	109.91	109.91	-	-
Mar 13, 2025	109.91	109.91	109.91	109.91	109.91	-	34
Mar 12, 2025	109.91	109.91	109.91	109.91	109.91	-	165
Mar 11, 2025	109.91	109.91	109.91	109.91	109.91	-	2
Mar 10, 2025	109.91	109.91	109.91	109.91	109.91	-	25
Mar 7, 2025	109.91	109.91	109.91	109.91	109.91	-	396
Mar 6, 2025	109.91	109.91	109.91	109.91	109.91	-	-
Mar 5, 2025	109.91	109.91	109.91	109.91	109.91	-	-
Mar 4, 2025	109.91	109.91	109.91	109.91	109.91	-	51
Mar 3, 2025	109.91	109.91	109.91	109.91	109.91	-	-
Feb 28, 2025	109.91	109.91	109.91	109.91	109.91	-	5,750
Feb 27, 2025	109.91	109.91	109.91	109.91	109.91	-	-
Feb 26, 2025	109.91	109.91	109.91	109.91	109.91	-	-
Feb 25, 2025	109.91	109.91	109.91	109.91	109.91	-	-
Feb 24, 2025	109.91	109.91	109.91	109.91	109.91	-	50
Feb 21, 2025	109.91	109.91	109.91	109.91	109.91	-	-
Feb 20, 2025	109.91	109.91	109.91	109.91	109.91	-	307
Feb 19, 2025	109.91	109.91	109.91	109.91	109.91	-	-
Feb 18, 2025	109.91	109.91	109.91	109.91	109.91	-	-
Feb 14, 2025	109.91	109.91	109.91	109.91	109.91	-	47
Feb 13, 2025	109.91	109.91	109.91	109.91	109.91	-	-
Feb 12, 2025	109.91	109.91	109.91	109.91	109.91	-	1
Feb 11, 2025	109.91	109.91	109.91	109.91	109.91	-1.07%	229
Feb 10, 2025	111.10	111.10	111.10	111.10	111.10	-	-
Feb 7, 2025	111.10	111.10	111.10	111.10	111.10	-	44
Feb 6, 2025	111.55	111.55	111.10	111.10	111.10	0.34%	1,287
Feb 5, 2025	111.32	111.32	110.72	110.72	110.72	3.67%	2,790
Feb 4, 2025	106.80	106.80	106.80	106.80	106.80	-	13
Feb 3, 2025	106.80	106.80	106.80	106.80	106.80	-	5
Jan 31, 2025	106.80	106.80	106.80	106.80	106.80	-	-
Jan 30, 2025	106.80	106.80	106.80	106.80	106.80	1.71%	6,002
Jan 29, 2025	105.00	105.00	105.00	105.00	105.00	-	-
Jan 28, 2025	105.00	105.00	105.00	105.00	105.00	-	43
Jan 27, 2025	105.00	105.00	105.00	105.00	105.00	-	-
Jan 24, 2025	105.00	105.00	105.00	105.00	105.00	3.91%	500
Jan 23, 2025	101.05	101.05	101.05	101.05	101.05	-	36
Jan 22, 2025	101.05	101.05	101.05	101.05	101.05	-	-
Jan 21, 2025	101.05	101.05	101.05	101.05	101.05	-	85
Jan 17, 2025	101.05	101.05	101.05	101.05	101.05	-	10
Jan 16, 2025	101.05	101.05	101.05	101.05	101.05	-	4,162