Publicis Groupe S.A. (EPA:PUB)
France
· Delayed Price · Currency is EUR 79.72
+0.52 (0.66%)
Sep 26, 2025, 5:35 PM CET
Publicis Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 79.02 | 79.86 | 78.42 | 79.72 | 79.72 | 0.66% | 394,339 |
| Sep 25, 2025 | 79.50 | 80.00 | 78.94 | 79.20 | 79.20 | -0.55% | 339,308 |
| Sep 24, 2025 | 80.14 | 80.28 | 79.00 | 79.64 | 79.64 | -1.09% | 309,920 |
| Sep 23, 2025 | 80.00 | 81.36 | 79.96 | 80.52 | 80.52 | 0.98% | 493,683 |
| Sep 22, 2025 | 79.06 | 79.96 | 78.74 | 79.74 | 79.74 | 0.43% | 307,518 |
| Sep 19, 2025 | 81.94 | 82.42 | 79.28 | 79.40 | 79.40 | -3.27% | 1,330,054 |
| Sep 18, 2025 | 83.52 | 83.76 | 82.08 | 82.08 | 82.08 | -1.49% | 578,897 |
| Sep 17, 2025 | 83.32 | 83.34 | 82.50 | 83.32 | 83.32 | 0.68% | 592,550 |
| Sep 16, 2025 | 82.92 | 83.52 | 81.50 | 82.76 | 82.76 | 0.15% | 485,154 |
| Sep 15, 2025 | 83.62 | 83.68 | 82.50 | 82.64 | 82.64 | -0.63% | 621,119 |
| Sep 12, 2025 | 82.24 | 83.38 | 82.10 | 83.16 | 83.16 | 1.14% | 413,629 |
| Sep 11, 2025 | 82.66 | 83.70 | 82.10 | 82.22 | 82.22 | -0.05% | 489,253 |
| Sep 10, 2025 | 84.52 | 85.08 | 82.06 | 82.26 | 82.26 | -2.65% | 753,466 |
| Sep 9, 2025 | 85.00 | 85.28 | 83.54 | 84.50 | 84.50 | 2.03% | 495,703 |
| Sep 8, 2025 | 82.40 | 83.36 | 82.12 | 82.82 | 82.82 | 0.61% | 567,873 |
| Sep 5, 2025 | 82.76 | 83.40 | 82.30 | 82.32 | 82.32 | -0.22% | 496,604 |
| Sep 4, 2025 | 82.04 | 84.96 | 82.02 | 82.50 | 82.50 | 1.60% | 1,071,686 |
| Sep 3, 2025 | 79.66 | 82.20 | 78.92 | 81.20 | 81.20 | 2.71% | 577,093 |
| Sep 2, 2025 | 78.94 | 79.88 | 78.46 | 79.06 | 79.06 | 0.10% | 572,700 |
| Sep 1, 2025 | 79.02 | 79.19 | 78.62 | 78.98 | 78.98 | 0.18% | 345,913 |
| Aug 29, 2025 | 78.90 | 79.42 | 78.44 | 78.84 | 78.84 | -0.43% | 386,280 |
| Aug 28, 2025 | 78.82 | 80.48 | 78.82 | 79.18 | 79.18 | 0.23% | 433,044 |
| Aug 27, 2025 | 78.32 | 79.00 | 78.00 | 79.00 | 79.00 | 0.66% | 426,032 |
| Aug 26, 2025 | 78.96 | 79.16 | 77.95 | 78.48 | 78.48 | -1.23% | 815,856 |
| Aug 25, 2025 | 80.70 | 80.70 | 79.46 | 79.46 | 79.46 | -1.59% | 323,340 |
| Aug 22, 2025 | 79.04 | 80.92 | 79.04 | 80.74 | 80.74 | 2.00% | 493,136 |
| Aug 21, 2025 | 79.42 | 79.74 | 78.54 | 79.16 | 79.16 | -0.78% | 486,147 |
| Aug 20, 2025 | 79.34 | 79.94 | 79.12 | 79.78 | 79.78 | 0.20% | 636,003 |
| Aug 19, 2025 | 77.34 | 79.88 | 77.22 | 79.62 | 79.62 | 3.21% | 947,514 |
| Aug 18, 2025 | 76.94 | 77.18 | 76.38 | 77.14 | 77.14 | 0.21% | 592,317 |
| Aug 15, 2025 | 78.08 | 78.24 | 76.66 | 76.98 | 76.98 | -0.95% | 623,137 |
| Aug 14, 2025 | 77.36 | 77.72 | 76.44 | 77.72 | 77.72 | 0.83% | 657,254 |
| Aug 13, 2025 | 75.48 | 77.08 | 75.28 | 77.08 | 77.08 | 2.58% | 730,595 |
| Aug 12, 2025 | 77.76 | 77.92 | 73.96 | 75.14 | 75.14 | -3.17% | 1,343,671 |
| Aug 11, 2025 | 78.68 | 78.68 | 77.50 | 77.60 | 77.60 | -0.64% | 440,000 |
| Aug 8, 2025 | 78.94 | 79.02 | 77.58 | 78.10 | 78.10 | -0.69% | 580,046 |
| Aug 7, 2025 | 78.02 | 78.78 | 77.36 | 78.64 | 78.64 | 0.82% | 1,114,085 |
| Aug 6, 2025 | 79.34 | 79.34 | 77.88 | 78.00 | 78.00 | -0.99% | 831,750 |
| Aug 5, 2025 | 79.24 | 79.44 | 78.64 | 78.78 | 78.78 | -0.05% | 772,252 |
| Aug 4, 2025 | 79.74 | 80.08 | 78.56 | 78.82 | 78.82 | -1.05% | 504,398 |
| Aug 1, 2025 | 79.58 | 80.02 | 78.74 | 79.66 | 79.66 | -0.67% | 771,632 |
| Jul 31, 2025 | 80.20 | 81.08 | 79.82 | 80.20 | 80.20 | - | 894,017 |
| Jul 30, 2025 | 81.74 | 81.88 | 80.20 | 80.20 | 80.20 | -1.91% | 669,707 |
| Jul 29, 2025 | 82.04 | 83.38 | 81.64 | 81.76 | 81.76 | -0.20% | 717,217 |
| Jul 28, 2025 | 84.22 | 84.54 | 81.72 | 81.92 | 81.92 | -1.92% | 517,110 |
| Jul 25, 2025 | 84.80 | 84.84 | 83.52 | 83.52 | 83.52 | -1.83% | 475,044 |
| Jul 24, 2025 | 84.68 | 85.08 | 83.38 | 85.08 | 85.08 | 1.45% | 971,286 |
| Jul 23, 2025 | 84.62 | 84.74 | 83.22 | 83.86 | 83.86 | 0.02% | 683,070 |
| Jul 22, 2025 | 82.20 | 83.86 | 82.02 | 83.84 | 83.84 | 1.70% | 718,328 |
| Jul 21, 2025 | 84.08 | 84.86 | 82.22 | 82.44 | 82.44 | -1.97% | 616,838 |