Publicis Groupe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 19, 2025	85.52	85.52	84.78	85.26	85.26	0.59%	-
Nov 18, 2025	84.98	85.64	84.76	84.76	84.76	-1.88%	-
Nov 17, 2025	87.70	87.70	86.38	86.38	86.38	1.55%	-
Nov 14, 2025	86.82	86.82	85.06	85.06	85.06	-3.08%	-
Nov 13, 2025	88.18	88.24	87.48	87.76	87.76	-0.97%	-
Nov 12, 2025	85.92	88.62	85.92	88.62	88.62	3.21%	-
Nov 11, 2025	84.72	85.86	84.72	85.86	85.86	0.26%	-
Nov 10, 2025	85.38	85.64	85.38	85.64	85.64	2.07%	-
Nov 7, 2025	84.98	84.98	83.56	83.90	83.90	-1.76%	-
Nov 6, 2025	86.08	86.72	85.40	85.40	85.40	0.54%	-
Nov 5, 2025	84.10	84.94	84.10	84.94	84.94	0.47%	-
Nov 4, 2025	84.74	84.74	83.82	84.54	84.54	-2.04%	-
Nov 3, 2025	86.84	86.98	86.30	86.30	86.30	0.12%	-
Oct 31, 2025	86.72	86.72	85.42	86.20	86.20	-0.14%	198
Oct 30, 2025	86.08	86.32	85.50	86.32	86.32	0.05%	-