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 |
| 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 |