Publicis Groupe S.A. (ETR:PU4)
Germany
· Delayed Price · Currency is EUR 77.36
0.00 (0.00%)
At close: Apr 27, 2026
Publicis Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | -1.10% | 454 |
| Apr 22, 2026 | 78.12 | 78.22 | 78.12 | 78.22 | 78.22 | -0.46% | 28 |
| Apr 21, 2026 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | -0.20% | 4 |
| Apr 20, 2026 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | -2.11% | 50 |
| Apr 17, 2026 | 81.34 | 81.34 | 80.44 | 80.44 | 80.44 | 2.79% | 328 |
| Apr 15, 2026 | 78.24 | 78.26 | 78.24 | 78.26 | 78.26 | 2.30% | 560 |
| Apr 14, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 2.99% | 247 |
| Apr 13, 2026 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | 1.28% | 559 |
| Apr 10, 2026 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | 3.06% | 83 |
| Apr 7, 2026 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | - | 6 |
| Apr 2, 2026 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | 3.22% | 50 |
| Mar 30, 2026 | 69.06 | 69.06 | 68.94 | 68.94 | 68.94 | -2.02% | 127 |
| Mar 26, 2026 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - | 43 |
| Mar 25, 2026 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - | 15 |
| Mar 24, 2026 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | -0.23% | 459 |
| Mar 23, 2026 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - | 66 |
| Mar 20, 2026 | 70.46 | 70.52 | 70.46 | 70.52 | 70.52 | -6.07% | 176 |
| Mar 17, 2026 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | -0.03% | 21 |
| Mar 16, 2026 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -0.90% | 143 |
| Mar 13, 2026 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | 1.07% | 30 |
| Mar 12, 2026 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | -0.64% | 121 |
| Mar 9, 2026 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | -0.29% | 547 |
| Mar 6, 2026 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | 1.91% | 15 |
| Mar 5, 2026 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | - | 467 |
| Mar 4, 2026 | 73.18 | 74.26 | 73.18 | 74.26 | 74.26 | 1.61% | 81 |
| Mar 3, 2026 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | -1.91% | 277 |
| Mar 2, 2026 | 74.68 | 74.68 | 74.30 | 74.50 | 74.50 | -0.98% | 1,240 |
| Feb 27, 2026 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | 0.29% | 615 |
| Feb 26, 2026 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | 3.25% | 113 |
| Feb 25, 2026 | 73.10 | 73.10 | 72.66 | 72.66 | 72.66 | 0.30% | 90 |
| Feb 24, 2026 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | - | 28 |
| Feb 23, 2026 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | 1.66% | 181 |
| Feb 19, 2026 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | - | 21 |
| Feb 18, 2026 | 70.30 | 71.26 | 70.30 | 71.26 | 71.26 | 0.31% | 470 |
| Feb 17, 2026 | 71.54 | 71.54 | 71.04 | 71.04 | 71.04 | -0.56% | 30 |
| Feb 16, 2026 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | -1.81% | 133 |
| Feb 13, 2026 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | - | 10 |
| Feb 12, 2026 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | -2.65% | 360 |
| Feb 11, 2026 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | -6.85% | 30 |
| Feb 10, 2026 | 80.76 | 80.76 | 80.24 | 80.24 | 80.24 | -6.91% | 103 |
| Feb 9, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | - | 149 |
| Feb 6, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | - | 401 |
| Feb 5, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | - | 22 |
| Feb 2, 2026 | 84.18 | 86.20 | 84.18 | 86.20 | 86.20 | 3.38% | 117 |
| Jan 30, 2026 | 83.36 | 83.38 | 83.36 | 83.38 | 83.38 | -0.60% | 201 |
| Jan 29, 2026 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | -4.75% | 60 |
| Jan 27, 2026 | 88.06 | 88.06 | 88.06 | 88.06 | 88.06 | - | 115 |
| Jan 26, 2026 | 88.06 | 88.06 | 88.06 | 88.06 | 88.06 | 1.52% | - |
| Jan 23, 2026 | 86.80 | 86.80 | 86.74 | 86.74 | 86.74 | -0.37% | 483 |
| Jan 22, 2026 | 86.76 | 87.06 | 86.76 | 87.06 | 87.06 | 2.86% | 230 |
| Jan 21, 2026 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | -0.52% | 215 |
| Jan 20, 2026 | 85.08 | 85.08 | 85.08 | 85.08 | 85.08 | -0.56% | 26 |
| Jan 19, 2026 | 85.56 | 85.56 | 85.56 | 85.56 | 85.56 | -2.44% | - |
| Jan 15, 2026 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | - | 115 |
| Jan 13, 2026 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | - | 13 |
| Jan 12, 2026 | 88.44 | 88.44 | 87.70 | 87.70 | 87.70 | -1.53% | 18 |
| Jan 9, 2026 | 89.18 | 89.18 | 89.06 | 89.06 | 89.06 | 2.04% | 664 |
| Jan 8, 2026 | 87.28 | 87.28 | 87.28 | 87.28 | 87.28 | 1.00% | - |
| Jan 7, 2026 | 87.96 | 87.96 | 86.42 | 86.42 | 86.42 | -2.66% | 32 |
| Jan 6, 2026 | 88.72 | 88.78 | 88.72 | 88.78 | 88.78 | 1.70% | 226 |
| Jan 5, 2026 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | -0.05% | 66 |
| Jan 2, 2026 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | -2.50% | 8 |
| Dec 30, 2025 | 89.58 | 89.58 | 89.58 | 89.58 | 89.58 | 0.52% | - |
| Dec 29, 2025 | 89.36 | 89.36 | 89.12 | 89.12 | 89.12 | 1.18% | 54 |
| Dec 23, 2025 | 88.20 | 88.20 | 88.08 | 88.08 | 88.08 | -0.63% | 1 |
| Dec 22, 2025 | 88.58 | 88.64 | 88.00 | 88.64 | 88.64 | -1.14% | 102 |
| Dec 19, 2025 | 89.66 | 89.66 | 89.66 | 89.66 | 89.66 | - | - |
| Dec 18, 2025 | 89.60 | 89.66 | 89.60 | 89.66 | 89.66 | 1.49% | 2 |
| Dec 17, 2025 | 88.34 | 88.34 | 88.34 | 88.34 | 88.34 | -0.16% | 2 |
| Dec 16, 2025 | 89.30 | 89.30 | 88.48 | 88.48 | 88.48 | -1.62% | 102 |
| Dec 15, 2025 | 89.40 | 89.94 | 89.40 | 89.94 | 89.94 | 2.32% | 6 |
| Dec 12, 2025 | 88.72 | 88.72 | 87.90 | 87.90 | 87.90 | 1.01% | 36 |
| Dec 11, 2025 | 86.30 | 87.48 | 86.30 | 87.02 | 87.02 | 0.76% | 4 |
| Dec 10, 2025 | 86.66 | 86.68 | 86.36 | 86.36 | 86.36 | -0.23% | 8 |
| Dec 9, 2025 | 87.58 | 88.02 | 86.56 | 86.56 | 86.56 | -0.76% | 23 |
| Dec 8, 2025 | 87.46 | 87.50 | 87.22 | 87.22 | 87.22 | 0.93% | 1,324 |
| Dec 5, 2025 | 85.90 | 86.42 | 85.90 | 86.42 | 86.42 | 1.22% | 432 |
| Dec 4, 2025 | 85.30 | 85.40 | 85.30 | 85.38 | 85.38 | 2.13% | 484 |
| Dec 3, 2025 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | - | 20 |
| Dec 2, 2025 | 84.72 | 84.72 | 83.30 | 83.60 | 83.60 | -0.76% | 1,254 |
| Dec 1, 2025 | 83.70 | 84.24 | 83.70 | 84.24 | 84.24 | 0.96% | 1,448 |
| Nov 28, 2025 | 83.40 | 83.44 | 83.36 | 83.44 | 83.44 | 0.36% | 354 |
| Nov 27, 2025 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | -1.12% | - |
| Nov 24, 2025 | 84.70 | 84.72 | 84.64 | 84.08 | 84.08 | 1.40% | 314 |
| Nov 21, 2025 | 82.54 | 82.92 | 82.54 | 82.92 | 82.92 | -0.22% | 105 |
| Nov 20, 2025 | 84.22 | 84.22 | 84.22 | 83.10 | 83.10 | -2.24% | 119 |
| Nov 19, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.21% | 44 |
| Nov 18, 2025 | 85.18 | 85.18 | 85.18 | 85.18 | 85.18 | -1.32% | 10 |
| Nov 17, 2025 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | -0.19% | - |
| Nov 14, 2025 | 85.86 | 86.48 | 85.86 | 86.48 | 86.48 | -1.17% | 101 |
| Nov 13, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -1.17% | - |
| Nov 12, 2025 | 88.54 | 88.54 | 88.54 | 88.54 | 88.54 | 3.77% | 32 |
| Nov 11, 2025 | 85.32 | 85.32 | 85.32 | 85.32 | 85.32 | -0.09% | 1 |
| Nov 10, 2025 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | -1.64% | 21 |
| Oct 31, 2025 | 85.42 | 86.82 | 85.12 | 86.82 | 86.82 | 0.42% | 798 |
| Oct 30, 2025 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | -0.25% | - |
| Oct 29, 2025 | 86.68 | 86.68 | 86.68 | 86.68 | 86.68 | -0.73% | 20 |