Publicis Groupe S.A. (VIE:PUB)
Austria · Delayed Price · Currency is EUR 71.60
-0.16 (-0.22%)
At close: Apr 2, 2026
VIE:PUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 71.42 | 71.92 | 71.42 | 71.60 | 71.60 | -0.22% | - |
| Apr 1, 2026 | 72.18 | 72.18 | 71.42 | 71.76 | 71.76 | 1.50% | - |
| Mar 31, 2026 | 70.58 | 70.84 | 70.58 | 70.70 | 70.70 | 2.58% | 112 |
| Mar 30, 2026 | 69.30 | 69.30 | 68.74 | 68.92 | 68.92 | -0.17% | - |
| Mar 27, 2026 | 69.42 | 69.42 | 68.46 | 69.04 | 69.04 | -1.48% | - |
| Mar 26, 2026 | 70.00 | 70.08 | 69.32 | 70.08 | 70.08 | 0.89% | - |
| Mar 25, 2026 | 71.66 | 71.66 | 69.46 | 69.46 | 69.46 | -1.73% | - |
| Mar 24, 2026 | 71.74 | 71.74 | 70.68 | 70.68 | 70.68 | -1.40% | - |
| Mar 23, 2026 | 69.64 | 71.68 | 69.64 | 71.68 | 71.68 | 1.04% | 134 |
| Mar 20, 2026 | 71.56 | 71.56 | 70.94 | 70.94 | 70.94 | -2.10% | - |
| Mar 19, 2026 | 72.32 | 72.46 | 71.50 | 72.46 | 72.46 | 0.28% | - |
| Mar 18, 2026 | 74.10 | 74.10 | 72.26 | 72.26 | 72.26 | -4.04% | - |
| Mar 17, 2026 | 74.88 | 75.30 | 74.88 | 75.30 | 75.30 | 0.19% | - |
| Mar 16, 2026 | 74.54 | 75.36 | 74.54 | 75.16 | 75.16 | -3.09% | - |
| Mar 13, 2026 | 74.80 | 77.56 | 74.80 | 77.56 | 77.56 | 3.19% | - |
| Mar 12, 2026 | 75.10 | 75.16 | 75.06 | 75.16 | 75.16 | 0.43% | - |
| Mar 11, 2026 | 75.42 | 75.42 | 74.40 | 74.84 | 74.84 | -0.29% | - |
| Mar 10, 2026 | 76.20 | 76.22 | 75.06 | 75.06 | 75.06 | -0.05% | - |
| Mar 9, 2026 | 73.84 | 76.00 | 73.84 | 75.10 | 75.10 | -0.95% | - |
| Mar 6, 2026 | 76.04 | 76.44 | 75.82 | 75.82 | 75.82 | 1.17% | - |
| 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% | - |