Publicis Groupe S.A. (EPA:PUB)
France
· Delayed Price · Currency is EUR 79.06
+0.28 (0.36%)
Apr 28, 2026, 5:35 PM CET
Publicis Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 79.08 | 79.74 | 78.26 | 79.06 | 79.06 | 0.36% | 495,637 |
| Apr 27, 2026 | 77.72 | 79.06 | 77.42 | 78.78 | 78.78 | 0.97% | 467,675 |
| Apr 24, 2026 | 77.30 | 78.10 | 77.06 | 78.02 | 78.02 | 0.18% | 350,960 |
| Apr 23, 2026 | 77.66 | 78.44 | 77.22 | 77.88 | 77.88 | -0.76% | 520,057 |
| Apr 22, 2026 | 79.00 | 79.00 | 77.64 | 78.48 | 78.48 | -0.38% | 542,306 |
| Apr 21, 2026 | 78.54 | 79.14 | 78.34 | 78.78 | 78.78 | 0.05% | 633,599 |
| Apr 20, 2026 | 79.36 | 80.02 | 78.58 | 78.74 | 78.74 | -1.87% | 575,702 |
| Apr 17, 2026 | 80.40 | 81.98 | 80.24 | 80.24 | 80.24 | -0.17% | 1,005,634 |
| Apr 16, 2026 | 78.66 | 80.80 | 78.50 | 80.38 | 80.38 | 2.16% | 1,238,870 |
| Apr 15, 2026 | 76.80 | 78.84 | 75.80 | 78.68 | 78.68 | 3.09% | 657,462 |
| Apr 14, 2026 | 74.98 | 76.70 | 73.86 | 76.32 | 76.32 | 2.00% | 798,075 |
| Apr 13, 2026 | 73.54 | 74.82 | 73.10 | 74.82 | 74.82 | 1.77% | 698,725 |
| Apr 10, 2026 | 72.12 | 74.02 | 72.12 | 73.52 | 73.52 | 2.40% | 651,552 |
| Apr 9, 2026 | 74.84 | 75.00 | 71.22 | 71.80 | 71.80 | -4.27% | 805,806 |
| Apr 8, 2026 | 75.54 | 76.76 | 75.00 | 75.00 | 75.00 | 2.32% | 1,042,607 |
| Apr 7, 2026 | 73.40 | 75.52 | 73.04 | 73.30 | 73.30 | 1.13% | 688,113 |
| Apr 2, 2026 | 70.54 | 72.60 | 70.54 | 72.48 | 72.48 | 1.68% | 580,372 |
| Apr 1, 2026 | 71.76 | 72.54 | 70.84 | 71.28 | 71.28 | 0.62% | 572,068 |
| Mar 31, 2026 | 70.20 | 71.10 | 70.02 | 70.84 | 70.84 | 1.34% | 732,843 |
| Mar 30, 2026 | 68.84 | 70.14 | 68.56 | 69.90 | 69.90 | 1.95% | 925,138 |
| Mar 27, 2026 | 69.62 | 69.86 | 68.14 | 68.56 | 68.56 | -1.52% | 862,332 |
| Mar 26, 2026 | 69.74 | 70.52 | 69.14 | 69.62 | 69.62 | -0.17% | 870,394 |
| Mar 25, 2026 | 71.02 | 71.90 | 68.94 | 69.74 | 69.74 | -0.94% | 858,501 |
| Mar 24, 2026 | 70.72 | 71.96 | 69.64 | 70.40 | 70.40 | 0.09% | 929,452 |
| Mar 23, 2026 | 69.38 | 72.22 | 69.28 | 70.34 | 70.34 | -0.26% | 1,226,240 |
| Mar 20, 2026 | 71.60 | 72.00 | 70.14 | 70.52 | 70.52 | -1.48% | 2,533,461 |
| Mar 19, 2026 | 71.82 | 73.32 | 71.08 | 71.58 | 71.58 | -0.56% | 1,090,080 |
| Mar 18, 2026 | 74.28 | 74.70 | 71.72 | 71.98 | 71.98 | -3.90% | 1,065,695 |
| Mar 17, 2026 | 75.00 | 75.82 | 74.78 | 74.90 | 74.90 | -0.50% | 489,581 |
| Mar 16, 2026 | 75.46 | 76.08 | 74.36 | 75.28 | 75.28 | -0.45% | 447,088 |
| Mar 13, 2026 | 74.56 | 77.18 | 74.36 | 75.62 | 75.62 | 0.99% | 749,126 |
| Mar 12, 2026 | 74.96 | 76.42 | 74.04 | 74.88 | 74.88 | -0.35% | 712,631 |
| Mar 11, 2026 | 75.14 | 75.62 | 74.02 | 75.14 | 75.14 | 0.48% | 621,718 |
| Mar 10, 2026 | 76.50 | 76.68 | 74.44 | 74.78 | 74.78 | -1.06% | 805,074 |
| Mar 9, 2026 | 74.84 | 76.34 | 73.82 | 75.58 | 75.58 | -0.40% | 648,908 |
| Mar 6, 2026 | 76.36 | 76.92 | 75.02 | 75.88 | 75.88 | 0.11% | 796,462 |
| Mar 5, 2026 | 74.12 | 76.06 | 73.70 | 75.80 | 75.80 | 2.29% | 711,264 |
| Mar 4, 2026 | 73.98 | 74.40 | 72.98 | 74.10 | 74.10 | 0.93% | 653,006 |
| Mar 3, 2026 | 73.52 | 73.98 | 72.54 | 73.42 | 73.42 | -1.26% | 886,994 |
| Mar 2, 2026 | 73.92 | 75.22 | 73.22 | 74.36 | 74.36 | -1.41% | 770,504 |
| Feb 27, 2026 | 75.26 | 76.04 | 74.02 | 75.42 | 75.42 | -0.08% | 1,006,589 |
| Feb 26, 2026 | 73.02 | 75.48 | 72.06 | 75.48 | 75.48 | 3.88% | 983,608 |
| Feb 25, 2026 | 72.18 | 73.32 | 71.76 | 72.66 | 72.66 | -0.08% | 471,334 |
| Feb 24, 2026 | 71.28 | 73.62 | 70.68 | 72.72 | 72.72 | 1.11% | 667,335 |
| Feb 23, 2026 | 73.74 | 73.96 | 71.80 | 71.92 | 71.92 | -2.94% | 628,603 |
| Feb 20, 2026 | 73.28 | 74.70 | 73.12 | 74.10 | 74.10 | 1.67% | 1,113,260 |
| Feb 19, 2026 | 71.94 | 72.92 | 71.28 | 72.88 | 72.88 | 1.53% | 843,178 |
| Feb 18, 2026 | 70.68 | 71.78 | 70.10 | 71.78 | 71.78 | 1.56% | 810,699 |
| Feb 17, 2026 | 70.82 | 72.04 | 70.52 | 70.68 | 70.68 | -0.67% | 803,484 |
| Feb 16, 2026 | 73.12 | 73.44 | 71.06 | 71.16 | 71.16 | -2.17% | 625,937 |
| Feb 13, 2026 | 72.90 | 74.00 | 72.48 | 72.74 | 72.74 | 1.00% | 1,305,350 |
| Feb 12, 2026 | 74.00 | 74.32 | 72.00 | 72.02 | 72.02 | -1.18% | 1,256,619 |
| Feb 11, 2026 | 79.68 | 79.70 | 72.73 | 72.88 | 72.88 | -8.69% | 1,097,040 |
| Feb 10, 2026 | 80.04 | 81.28 | 78.84 | 79.82 | 79.82 | -0.50% | 762,150 |
| Feb 9, 2026 | 79.80 | 80.42 | 78.76 | 80.22 | 80.22 | 1.75% | 524,884 |
| Feb 6, 2026 | 78.00 | 79.82 | 76.14 | 78.84 | 78.84 | 0.05% | 847,402 |
| Feb 5, 2026 | 77.82 | 78.98 | 77.46 | 78.80 | 78.80 | 2.76% | 1,132,728 |
| Feb 4, 2026 | 76.94 | 77.76 | 74.58 | 76.68 | 76.68 | -2.19% | 1,361,039 |
| Feb 3, 2026 | 82.34 | 83.62 | 76.76 | 78.40 | 78.40 | -9.24% | 2,604,020 |
| Feb 2, 2026 | 84.24 | 86.60 | 83.72 | 86.38 | 86.38 | 2.59% | 729,021 |
| Jan 30, 2026 | 83.34 | 84.20 | 82.74 | 84.20 | 84.20 | 1.25% | 686,357 |
| Jan 29, 2026 | 85.50 | 85.86 | 81.98 | 83.16 | 83.16 | -2.16% | 815,225 |
| Jan 28, 2026 | 83.68 | 85.14 | 82.60 | 85.00 | 85.00 | 1.29% | 646,536 |
| Jan 27, 2026 | 88.40 | 88.90 | 83.92 | 83.92 | 83.92 | -4.68% | 738,605 |
| Jan 26, 2026 | 87.36 | 88.14 | 87.06 | 88.04 | 88.04 | 0.80% | 343,339 |
| Jan 23, 2026 | 87.20 | 88.12 | 86.16 | 87.34 | 87.34 | 0.32% | 499,565 |
| Jan 22, 2026 | 86.88 | 87.40 | 85.46 | 87.06 | 87.06 | 1.68% | 474,188 |
| Jan 21, 2026 | 85.00 | 86.10 | 84.32 | 85.62 | 85.62 | 0.66% | 355,144 |
| Jan 20, 2026 | 85.02 | 86.20 | 84.54 | 85.06 | 85.06 | -0.61% | 586,383 |
| Jan 19, 2026 | 85.48 | 86.40 | 84.94 | 85.58 | 85.58 | -0.81% | 365,711 |
| Jan 16, 2026 | 86.76 | 88.26 | 85.72 | 86.28 | 86.28 | -0.35% | 577,656 |
| Jan 15, 2026 | 87.84 | 87.88 | 85.98 | 86.58 | 86.58 | -0.32% | 547,159 |
| Jan 14, 2026 | 86.60 | 87.40 | 85.88 | 86.86 | 86.86 | 0.07% | 417,379 |
| Jan 13, 2026 | 87.84 | 88.00 | 86.14 | 86.80 | 86.80 | -0.80% | 368,587 |
| Jan 12, 2026 | 89.60 | 89.64 | 86.84 | 87.50 | 87.50 | -1.53% | 331,843 |
| Jan 9, 2026 | 87.84 | 89.26 | 87.66 | 88.86 | 88.86 | 2.04% | 475,147 |
| Jan 8, 2026 | 86.20 | 87.38 | 85.74 | 87.08 | 87.08 | 0.55% | 330,361 |
| Jan 7, 2026 | 88.82 | 88.82 | 86.60 | 86.60 | 86.60 | -2.21% | 433,041 |
| Jan 6, 2026 | 88.10 | 89.04 | 86.28 | 88.56 | 88.56 | 0.84% | 382,828 |
| Jan 5, 2026 | 87.90 | 88.56 | 87.02 | 87.82 | 87.82 | 0.18% | 405,911 |
| Jan 2, 2026 | 89.04 | 89.38 | 86.58 | 87.66 | 87.66 | -1.08% | 358,050 |
| Dec 31, 2025 | 89.06 | 89.22 | 88.26 | 88.62 | 88.62 | -0.72% | 154,956 |
| Dec 30, 2025 | 89.24 | 89.68 | 88.98 | 89.26 | 89.26 | -0.04% | 278,961 |
| Dec 29, 2025 | 88.50 | 89.78 | 88.28 | 89.30 | 89.30 | 1.39% | 300,376 |
| Dec 24, 2025 | 88.14 | 88.64 | 87.80 | 88.08 | 88.08 | 0.23% | 80,730 |
| Dec 23, 2025 | 88.62 | 88.62 | 87.40 | 87.88 | 87.88 | -0.63% | 262,215 |
| Dec 22, 2025 | 88.28 | 88.86 | 87.62 | 88.44 | 88.44 | -0.47% | 308,261 |
| Dec 19, 2025 | 89.24 | 89.92 | 88.74 | 88.86 | 88.86 | -0.60% | 1,116,367 |
| Dec 18, 2025 | 88.60 | 90.06 | 88.46 | 89.40 | 89.40 | 0.65% | 653,290 |
| Dec 17, 2025 | 88.60 | 88.82 | 85.38 | 88.82 | 88.82 | 0.36% | 562,100 |
| Dec 16, 2025 | 89.54 | 89.58 | 88.00 | 88.50 | 88.50 | -1.05% | 415,922 |
| Dec 15, 2025 | 88.02 | 90.92 | 87.90 | 89.44 | 89.44 | 2.17% | 538,029 |
| Dec 12, 2025 | 87.96 | 89.76 | 87.44 | 87.54 | 87.54 | 0.39% | 521,714 |
| Dec 11, 2025 | 86.36 | 87.64 | 85.20 | 87.20 | 87.20 | 1.02% | 418,158 |
| Dec 10, 2025 | 86.58 | 87.34 | 86.28 | 86.32 | 86.32 | -0.51% | 388,347 |
| Dec 9, 2025 | 87.00 | 88.34 | 85.84 | 86.76 | 86.76 | -0.78% | 733,917 |
| Dec 8, 2025 | 86.00 | 87.74 | 86.00 | 87.44 | 87.44 | 1.41% | 569,394 |
| 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 |