Publicis Groupe S.A. (VIE:PUB)
Austria · Delayed Price · Currency is EUR 95.42
+0.04 (0.04%)
At close: Oct 8, 2026
VIE:PUB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 95.28 | 96.02 | 95.28 | 95.42 | 95.42 | 0.04% | - |
| Oct 7, 2026 | 94.48 | 95.38 | 94.48 | 95.38 | 95.38 | -0.10% | - |
| Oct 6, 2026 | 94.86 | 95.84 | 94.86 | 95.48 | 95.48 | 2.58% | - |
| Oct 5, 2026 | 94.48 | 94.48 | 93.08 | 93.08 | 93.08 | -1.34% | - |
| Oct 2, 2026 | 95.58 | 95.58 | 94.34 | 94.34 | 94.34 | -2.36% | - |
| Oct 1, 2026 | 93.58 | 96.62 | 93.58 | 96.62 | 96.62 | 2.87% | - |
| Sep 30, 2026 | 95.60 | 95.60 | 93.68 | 93.92 | 93.92 | -2.25% | - |
| Sep 29, 2026 | 95.82 | 96.32 | 95.82 | 96.08 | 96.08 | -1.19% | - |
| Sep 28, 2026 | 98.08 | 98.08 | 97.24 | 97.24 | 97.24 | 0.02% | - |
| Sep 25, 2026 | 97.44 | 97.44 | 97.20 | 97.22 | 97.22 | -1.18% | - |
| Sep 24, 2026 | 97.26 | 98.38 | 97.26 | 98.38 | 98.38 | 1.03% | - |
| Sep 23, 2026 | 97.74 | 98.30 | 97.38 | 97.38 | 97.38 | -1.26% | - |
| Sep 22, 2026 | 97.90 | 98.62 | 97.90 | 98.62 | 98.62 | 0.18% | - |
| Sep 21, 2026 | 97.36 | 98.44 | 97.36 | 98.44 | 98.44 | 0.76% | - |
| Sep 18, 2026 | 97.34 | 97.72 | 97.34 | 97.70 | 97.70 | 0.43% | - |
| Sep 17, 2026 | 97.36 | 97.42 | 97.28 | 97.28 | 97.28 | -0.51% | - |
| Sep 16, 2026 | 98.50 | 98.50 | 97.66 | 97.78 | 97.78 | -1.43% | - |
| Sep 15, 2026 | 98.48 | 99.20 | 98.48 | 99.20 | 99.20 | -1.20% | - |
| Sep 14, 2026 | 98.60 | 100.40 | 98.60 | 100.40 | 100.40 | 2.91% | 228 |
| Sep 11, 2026 | 97.28 | 97.56 | 97.18 | 97.56 | 97.56 | 1.25% | - |
| Sep 10, 2026 | 95.94 | 96.42 | 95.94 | 96.36 | 96.36 | -0.33% | - |
| Sep 9, 2026 | 98.88 | 98.88 | 96.68 | 96.68 | 96.68 | -2.58% | - |
| Sep 8, 2026 | 100.25 | 100.25 | 99.24 | 99.24 | 99.24 | -1.16% | - |
| Sep 7, 2026 | 100.20 | 100.40 | 100.20 | 100.40 | 100.40 | -1.33% | - |
| Sep 4, 2026 | 103.50 | 103.50 | 101.75 | 101.75 | 101.75 | -1.74% | - |
| Sep 3, 2026 | 101.15 | 103.55 | 101.15 | 103.55 | 103.55 | 5.68% | - |
| Sep 2, 2026 | 98.04 | 98.04 | 97.42 | 97.98 | 97.98 | -2.70% | - |
| Sep 1, 2026 | 100.70 | 100.70 | 100.30 | 100.70 | 100.70 | -0.64% | - |
| Aug 31, 2026 | 101.50 | 101.70 | 101.35 | 101.35 | 101.35 | -0.15% | - |
| Aug 28, 2026 | 101.90 | 101.90 | 101.00 | 101.50 | 101.50 | 0.84% | - |
| Aug 27, 2026 | 103.00 | 103.00 | 100.65 | 100.65 | 100.65 | -2.28% | - |
| Aug 26, 2026 | 102.65 | 103.00 | 102.65 | 103.00 | 103.00 | 0.54% | - |
| Aug 25, 2026 | 103.75 | 103.75 | 102.45 | 102.45 | 102.45 | -0.87% | - |
| Aug 24, 2026 | 102.45 | 103.35 | 102.45 | 103.35 | 103.35 | 1.97% | - |
| Aug 21, 2026 | 101.40 | 101.40 | 100.95 | 101.35 | 101.35 | -0.44% | - |
| Aug 20, 2026 | 101.30 | 101.80 | 101.30 | 101.80 | 101.80 | 0.59% | - |
| Aug 19, 2026 | 101.80 | 101.80 | 101.05 | 101.20 | 101.20 | -0.15% | - |
| Aug 18, 2026 | 100.95 | 101.35 | 100.90 | 101.35 | 101.35 | 0.35% | - |
| Aug 17, 2026 | 100.85 | 101.40 | 100.85 | 101.00 | 101.00 | -1.75% | - |
| Aug 14, 2026 | 101.15 | 102.80 | 101.15 | 102.80 | 102.80 | 2.90% | - |
| Aug 13, 2026 | 99.50 | 99.90 | 99.50 | 99.90 | 99.90 | 1.42% | - |
| Aug 12, 2026 | 98.44 | 98.50 | 98.22 | 98.50 | 98.50 | 0.53% | - |
| Aug 11, 2026 | 98.72 | 98.72 | 97.98 | 97.98 | 97.98 | -0.63% | - |
| Aug 10, 2026 | 99.26 | 99.26 | 98.60 | 98.60 | 98.60 | -0.80% | - |
| Aug 7, 2026 | 99.78 | 99.86 | 99.40 | 99.40 | 99.40 | 0.63% | - |
| Aug 6, 2026 | 98.56 | 99.40 | 98.56 | 98.78 | 98.78 | 1.77% | - |
| Aug 5, 2026 | 94.02 | 97.06 | 94.02 | 97.06 | 97.06 | 3.23% | - |
| Aug 4, 2026 | 93.30 | 94.02 | 93.30 | 94.02 | 94.02 | -0.76% | - |
| Aug 3, 2026 | 93.60 | 94.74 | 93.60 | 94.74 | 94.74 | 1.96% | - |
| Jul 31, 2026 | 92.62 | 92.92 | 92.62 | 92.92 | 92.92 | -1.42% | - |