Publicis Groupe S.A. (VIE:PUB)
Austria · Delayed Price · Currency is EUR 101.50
+0.85 (0.84%)
At close: Aug 28, 2026
VIE:PUB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 30, 2026 | 95.18 | 95.58 | 94.26 | 94.26 | 94.26 | -0.21% | - |
| Jul 29, 2026 | 95.18 | 95.18 | 94.38 | 94.46 | 94.46 | 0.32% | - |
| Jul 28, 2026 | 91.28 | 94.16 | 91.28 | 94.16 | 94.16 | 4.14% | - |
| Jul 27, 2026 | 89.02 | 90.42 | 89.02 | 90.42 | 90.42 | 2.68% | - |
| Jul 24, 2026 | 87.04 | 88.06 | 86.98 | 88.06 | 88.06 | 2.32% | - |
| Jul 23, 2026 | 87.32 | 87.32 | 86.06 | 86.06 | 86.06 | -1.38% | - |
| Jul 22, 2026 | 85.86 | 87.56 | 85.86 | 87.26 | 87.26 | 0.37% | - |
| Jul 21, 2026 | 87.14 | 87.14 | 86.78 | 86.94 | 86.94 | -1.74% | - |
| Jul 20, 2026 | 87.90 | 89.04 | 87.90 | 88.48 | 88.48 | 0.73% | - |
| Jul 17, 2026 | 90.42 | 90.42 | 87.84 | 87.84 | 87.84 | -3.32% | - |
| Jul 16, 2026 | 90.48 | 92.10 | 90.48 | 90.86 | 90.86 | 2.07% | - |
| Jul 15, 2026 | 86.42 | 89.02 | 86.42 | 89.02 | 89.02 | 1.92% | - |
| Jul 14, 2026 | 87.50 | 87.50 | 86.00 | 87.34 | 87.34 | -0.66% | 172 |
| Jul 13, 2026 | 87.32 | 87.92 | 87.32 | 87.92 | 87.92 | 0.64% | - |
| Jul 10, 2026 | 86.22 | 87.36 | 86.18 | 87.36 | 87.36 | 2.22% | - |
| Jul 9, 2026 | 85.26 | 85.46 | 84.54 | 85.46 | 85.46 | 0.28% | - |
| Jul 8, 2026 | 87.48 | 87.48 | 84.82 | 85.22 | 85.22 | -3.25% | 114 |
| Jul 7, 2026 | 87.24 | 88.08 | 87.04 | 88.08 | 88.08 | 1.92% | - |
| Jul 6, 2026 | 86.38 | 87.60 | 86.38 | 86.42 | 86.42 | 1.48% | - |
| Jul 3, 2026 | 84.44 | 85.24 | 84.44 | 85.16 | 85.16 | 0.73% | - |
| Jul 2, 2026 | 84.38 | 84.54 | 84.22 | 84.54 | 84.54 | 0.45% | 228 |
| Jul 1, 2026 | 82.70 | 84.16 | 81.82 | 84.16 | 84.16 | 1.80% | - |
| Jun 30, 2026 | 87.48 | 87.56 | 86.32 | 86.42 | 82.67 | -2.06% | - |
| Jun 29, 2026 | 87.42 | 88.24 | 87.42 | 88.24 | 84.41 | 1.66% | - |
| Jun 26, 2026 | 86.34 | 87.04 | 86.20 | 86.80 | 83.03 | -0.30% | - |
| Jun 25, 2026 | 87.10 | 87.10 | 86.88 | 87.06 | 83.28 | -0.73% | - |
| Jun 24, 2026 | 88.20 | 88.20 | 86.64 | 87.70 | 83.89 | -0.66% | - |
| Jun 23, 2026 | 86.90 | 88.28 | 86.90 | 88.28 | 84.45 | 0.16% | 250 |
| Jun 22, 2026 | 89.52 | 89.52 | 88.14 | 88.14 | 84.32 | -1.98% | - |