Publicis Groupe S.A. (EPA:PUB)
France
· Delayed Price · Currency is EUR 86.22
+1.00 (1.17%)
At close: Dec 5, 2025
Publicis Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 85.34 | 86.66 | 85.12 | 86.22 | 86.22 | 1.17% | 244,478 |
| Dec 4, 2025 | 84.24 | 85.90 | 83.78 | 85.22 | 85.22 | 1.82% | 420,771 |
| Dec 3, 2025 | 83.44 | 84.28 | 83.04 | 83.70 | 83.70 | 0.26% | 312,823 |
| Dec 2, 2025 | 83.98 | 85.60 | 82.82 | 83.48 | 83.48 | -0.60% | 421,854 |
| Dec 1, 2025 | 83.20 | 84.28 | 82.56 | 83.98 | 83.98 | - | 315,308 |
| Nov 28, 2025 | 83.12 | 83.98 | 82.66 | 83.98 | 83.98 | 1.03% | 300,706 |
| Nov 27, 2025 | 82.78 | 83.26 | 82.38 | 83.12 | 83.12 | 0.31% | 247,392 |
| Nov 26, 2025 | 83.62 | 83.70 | 82.84 | 82.86 | 82.86 | -1.00% | 359,784 |
| Nov 25, 2025 | 83.50 | 83.88 | 82.52 | 83.70 | 83.70 | 1.14% | 424,244 |
| Nov 24, 2025 | 84.36 | 85.32 | 82.76 | 82.76 | 82.76 | -1.59% | 1,616,810 |
| Nov 21, 2025 | 81.38 | 84.32 | 81.10 | 84.10 | 84.10 | 2.51% | 536,153 |
| Nov 20, 2025 | 85.16 | 85.58 | 81.90 | 82.04 | 82.04 | -2.63% | 813,111 |
| Nov 19, 2025 | 85.68 | 85.94 | 84.26 | 84.26 | 84.26 | -0.19% | 414,132 |
| Nov 18, 2025 | 85.14 | 85.72 | 84.14 | 84.42 | 84.42 | -2.16% | 645,331 |
| Nov 17, 2025 | 87.34 | 87.96 | 86.04 | 86.28 | 86.28 | -0.74% | 286,886 |
| Nov 14, 2025 | 86.86 | 86.96 | 85.02 | 86.92 | 86.92 | -0.64% | 636,445 |
| Nov 13, 2025 | 87.96 | 88.46 | 87.10 | 87.48 | 87.48 | -0.27% | 366,406 |
| Nov 12, 2025 | 86.30 | 89.24 | 85.26 | 87.72 | 87.72 | 2.21% | 759,221 |
| Nov 11, 2025 | 84.54 | 86.24 | 84.54 | 85.82 | 85.82 | 1.80% | 443,874 |
| Nov 10, 2025 | 85.32 | 85.90 | 84.30 | 84.30 | 84.30 | 0.14% | 449,741 |
| Nov 7, 2025 | 84.60 | 85.14 | 83.20 | 84.18 | 84.18 | -0.09% | 633,688 |
| Nov 6, 2025 | 85.16 | 86.84 | 83.80 | 84.26 | 84.26 | -0.99% | 623,082 |
| Nov 5, 2025 | 84.28 | 85.40 | 83.90 | 85.10 | 85.10 | 0.16% | 384,524 |
| Nov 4, 2025 | 84.70 | 84.96 | 83.50 | 84.96 | 84.96 | -0.68% | 405,254 |
| Nov 3, 2025 | 86.68 | 87.10 | 85.54 | 85.54 | 85.54 | -1.45% | 356,885 |
| Oct 31, 2025 | 86.18 | 86.80 | 84.58 | 86.80 | 86.80 | 0.37% | 562,302 |
| Oct 30, 2025 | 86.50 | 87.14 | 85.34 | 86.48 | 86.48 | -0.98% | 596,238 |
| Oct 29, 2025 | 88.14 | 88.18 | 86.08 | 87.34 | 87.34 | -0.93% | 666,809 |
| Oct 28, 2025 | 86.80 | 88.30 | 86.68 | 88.16 | 88.16 | 1.45% | 521,391 |
| Oct 27, 2025 | 86.92 | 87.58 | 86.60 | 86.90 | 86.90 | 0.60% | 540,997 |
| Oct 24, 2025 | 87.82 | 88.20 | 85.50 | 86.38 | 86.38 | -1.51% | 549,076 |
| Oct 23, 2025 | 86.16 | 87.80 | 86.08 | 87.70 | 87.70 | 0.53% | 431,934 |
| Oct 22, 2025 | 87.48 | 88.14 | 86.44 | 87.24 | 87.24 | -0.27% | 612,541 |
| Oct 21, 2025 | 86.50 | 87.48 | 85.60 | 87.48 | 87.48 | 1.60% | 542,432 |
| Oct 20, 2025 | 86.22 | 86.42 | 85.34 | 86.10 | 86.10 | 0.12% | 381,444 |
| Oct 17, 2025 | 84.56 | 86.72 | 84.42 | 86.00 | 86.00 | -0.19% | 570,655 |
| Oct 16, 2025 | 86.84 | 87.46 | 85.72 | 86.16 | 86.16 | 0.07% | 638,899 |
| Oct 15, 2025 | 83.36 | 86.90 | 83.36 | 86.10 | 86.10 | 4.95% | 730,561 |
| Oct 14, 2025 | 85.10 | 85.20 | 81.58 | 82.04 | 82.04 | -1.75% | 729,103 |
| Oct 13, 2025 | 82.62 | 84.34 | 82.60 | 83.50 | 83.50 | 1.63% | 611,664 |
| Oct 10, 2025 | 82.72 | 83.88 | 82.08 | 82.16 | 82.16 | -0.51% | 501,563 |
| Oct 9, 2025 | 83.02 | 83.80 | 82.54 | 82.58 | 82.58 | -0.55% | 505,187 |
| Oct 8, 2025 | 82.60 | 83.50 | 82.40 | 83.04 | 83.04 | 0.41% | 416,785 |
| Oct 7, 2025 | 83.22 | 83.44 | 82.28 | 82.70 | 82.70 | -0.27% | 423,148 |
| Oct 6, 2025 | 83.00 | 83.08 | 81.88 | 82.92 | 82.92 | -0.10% | 437,816 |
| Oct 3, 2025 | 82.40 | 83.10 | 81.54 | 83.00 | 83.00 | 0.78% | 474,625 |
| Oct 2, 2025 | 81.50 | 82.74 | 81.18 | 82.36 | 82.36 | 1.23% | 440,768 |
| Oct 1, 2025 | 81.02 | 83.06 | 81.02 | 81.36 | 81.36 | -0.39% | 613,115 |
| Sep 30, 2025 | 79.78 | 81.82 | 78.72 | 81.68 | 81.68 | 2.20% | 668,869 |
| Sep 29, 2025 | 80.10 | 80.22 | 79.46 | 79.92 | 79.92 | 0.25% | 335,804 |