Publicis Groupe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	73.72	75.08	73.72	74.94	74.94	0.24%	-
Mar 4, 2026	73.96	74.76	73.46	74.76	74.76	2.47%	-
Mar 3, 2026	73.74	73.74	72.96	72.96	72.96	-1.99%	-
Mar 2, 2026	74.02	75.06	74.02	74.44	74.44	-0.69%	-
Feb 27, 2026	74.86	75.20	74.86	74.96	74.96	1.27%	-
Feb 26, 2026	73.22	74.02	72.50	74.02	74.02	1.37%	-
Feb 25, 2026	73.08	73.08	72.86	73.02	73.02	1.64%	-
Feb 24, 2026	71.84	72.12	71.84	71.84	71.84	-1.72%	-
Feb 23, 2026	73.46	73.96	73.10	73.10	73.10	-0.52%	-
Feb 20, 2026	74.08	74.08	73.48	73.48	73.48	2.77%	-
Feb 19, 2026	72.72	72.72	71.50	71.50	71.50	1.50%	-
Feb 18, 2026	70.72	70.72	70.44	70.44	70.44	-0.98%	-
Feb 17, 2026	71.56	71.56	71.14	71.14	71.14	-1.41%	-
Feb 16, 2026	72.74	72.74	72.16	72.16	72.16	-1.85%	-
Feb 13, 2026	73.18	73.52	73.04	73.52	73.52	2.03%	-
Feb 12, 2026	73.86	73.86	72.06	72.06	72.06	-4.30%	336
Feb 11, 2026	76.96	76.96	75.30	75.30	75.30	-5.14%	-
Feb 10, 2026	80.60	80.60	79.38	79.38	79.38	-0.28%	-
Feb 9, 2026	79.84	79.84	79.06	79.60	79.60	0.58%	-
Feb 6, 2026	78.02	79.14	77.86	79.14	79.14	0.61%	-
Feb 5, 2026	78.54	78.66	77.94	78.66	78.66	4.82%	-
Feb 4, 2026	76.60	76.60	75.04	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%	-