Publicis Groupe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	76.60	76.60	75.04	75.04	-	-4.31%	-
Feb 3, 2026	82.26	82.26	78.42	78.42	78.42	-8.49%	-
Feb 2, 2026	84.10	85.70	84.10	85.70	85.70	2.19%	-
Jan 30, 2026	83.36	83.86	83.20	83.86	83.86	1.18%	-
Jan 29, 2026	84.00	84.00	82.88	82.88	82.88	-1.45%	-
Jan 28, 2026	82.92	84.10	82.92	84.10	84.10	-3.75%	-
Jan 27, 2026	88.54	88.54	87.30	87.38	87.38	-0.68%	-
Jan 26, 2026	87.36	87.98	87.32	87.98	87.98	1.57%	-
Jan 23, 2026	87.08	87.08	86.60	86.62	86.62	0.67%	-
Jan 22, 2026	87.10	87.10	85.94	86.04	86.04	0.80%	-
Jan 21, 2026	85.10	85.36	84.74	85.36	85.36	0.02%	-
Jan 20, 2026	85.42	85.76	85.34	85.34	85.34	-0.16%	-
Jan 19, 2026	85.90	85.90	85.02	85.48	85.48	-1.79%	-
Jan 16, 2026	86.96	88.08	86.96	87.04	87.04	0.37%	-
Jan 15, 2026	87.68	87.68	86.04	86.72	86.72	0.09%	-
Jan 14, 2026	86.72	86.72	86.34	86.64	86.64	-0.66%	-
Jan 13, 2026	87.74	87.74	86.28	87.22	87.22	-1.85%	-
Jan 12, 2026	89.26	89.26	88.44	88.86	88.86	-0.13%	-
Jan 9, 2026	87.76	89.02	87.76	88.98	88.98	3.06%	-
Jan 8, 2026	86.32	86.38	86.24	86.34	86.34	-2.09%	-
Jan 7, 2026	88.44	88.44	87.40	88.18	88.18	0.39%	-
Jan 6, 2026	87.84	87.84	86.74	87.84	87.84	0.57%	-
Jan 5, 2026	87.58	87.68	87.34	87.34	87.34	-1.62%	-
Jan 2, 2026	88.86	88.86	88.68	88.78	88.78	-0.78%	-
Dec 30, 2025	89.18	89.48	89.18	89.48	89.48	-0.02%	-
Dec 29, 2025	88.48	89.50	88.48	89.50	89.50	1.80%	-
Dec 23, 2025	88.44	88.44	87.62	87.92	87.92	-0.57%	-
Dec 22, 2025	88.40	88.42	87.66	88.42	88.42	-0.67%	-
Dec 19, 2025	89.58	89.58	88.92	89.02	89.02	-0.87%	-
Dec 18, 2025	88.60	89.80	88.60	89.80	89.80	2.21%	-
Dec 17, 2025	88.42	88.42	85.76	87.86	87.86	-1.24%	-
Dec 16, 2025	89.24	89.24	88.76	88.96	88.96	-1.40%	-
Dec 15, 2025	88.22	90.54	88.22	90.22	90.22	1.05%	-
Dec 12, 2025	87.56	89.28	87.56	89.28	89.28	2.17%	-
Dec 11, 2025	85.64	87.38	85.64	87.38	87.38	1.18%	-
Dec 10, 2025	86.48	86.68	86.36	86.36	86.36	0.35%	-
Dec 9, 2025	87.12	88.06	85.94	86.06	86.06	-1.22%	814
Dec 8, 2025	86.34	87.12	86.34	87.12	87.12	1.51%	-
Dec 5, 2025	85.34	85.92	85.34	85.82	85.82	0.23%	-
Dec 4, 2025	84.40	85.62	84.40	85.62	85.62	2.96%	-
Dec 3, 2025	83.62	83.62	83.16	83.16	83.16	-1.73%	-
Dec 2, 2025	83.58	85.52	83.58	84.62	84.62	2.20%	-
Dec 1, 2025	83.64	83.64	82.80	82.80	82.80	-0.58%	-
Nov 28, 2025	82.96	83.28	82.96	83.28	83.28	0.24%	-
Nov 27, 2025	82.40	83.08	82.40	83.08	83.08	-0.31%	-
Nov 26, 2025	83.48	83.48	83.24	83.34	83.34	-0.24%	-
Nov 25, 2025	83.74	83.74	82.64	83.54	83.54	-0.59%	-
Nov 24, 2025	84.36	84.72	84.04	84.04	84.04	1.69%	-
Nov 21, 2025	81.74	82.64	81.74	82.64	82.64	-0.70%	-
Nov 20, 2025	85.08	85.08	83.22	83.22	83.22	-2.39%	-