Publicis Groupe S.A. (FRA:PU4)
Germany
· Delayed Price · Currency is EUR 83.66
+0.08 (0.10%)
Last updated: Dec 4, 2025, 8:02 AM CET
Publicis Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | 0.10% | - |
| Dec 3, 2025 | 83.58 | 83.58 | 83.58 | 83.58 | 83.58 | -0.50% | - |
| Dec 2, 2025 | 83.92 | 84.02 | 83.76 | 84.00 | 84.00 | -0.83% | 477 |
| Dec 1, 2025 | 83.68 | 84.70 | 83.68 | 84.70 | 84.70 | 0.24% | 916 |
| Nov 28, 2025 | 83.00 | 84.50 | 83.00 | 84.50 | 84.50 | 1.88% | 482 |
| Nov 27, 2025 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | -1.24% | - |
| Nov 26, 2025 | 83.98 | 83.98 | 83.98 | 83.98 | 83.98 | 1.50% | - |
| Nov 25, 2025 | 82.54 | 82.74 | 82.54 | 82.74 | 82.74 | -1.94% | 36 |
| Nov 24, 2025 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | 4.48% | - |
| Nov 21, 2025 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | -4.88% | - |
| Nov 20, 2025 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | 0.78% | - |
| Nov 19, 2025 | 84.24 | 84.24 | 84.24 | 84.24 | 84.24 | -0.82% | - |
| Nov 18, 2025 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | -2.08% | - |
| Nov 17, 2025 | 86.74 | 86.74 | 86.74 | 86.74 | 86.74 | -0.48% | - |
| Nov 14, 2025 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | -0.80% | - |
| Nov 13, 2025 | 87.86 | 87.86 | 87.86 | 87.86 | 87.86 | 2.23% | - |
| Nov 12, 2025 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | 1.82% | - |
| Nov 11, 2025 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | -0.85% | - |
| Nov 10, 2025 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | 1.09% | - |
| Nov 7, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | -0.85% | - |
| Nov 6, 2025 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | 0.71% | - |
| Nov 5, 2025 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | -0.33% | - |
| Nov 4, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | -2.62% | - |
| Nov 3, 2025 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | 1.71% | - |
| Oct 31, 2025 | 86.26 | 86.26 | 85.42 | 85.42 | 85.42 | -0.19% | 176 |
| Oct 30, 2025 | 87.02 | 87.04 | 85.58 | 85.58 | 85.58 | -2.82% | 500 |
| Oct 29, 2025 | 88.06 | 88.06 | 88.06 | 88.06 | 88.06 | 1.57% | - |
| Oct 28, 2025 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | -0.23% | - |
| Oct 27, 2025 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | 0.81% | - |
| Oct 24, 2025 | 87.72 | 87.72 | 86.20 | 86.20 | 86.20 | -1.03% | 25 |
| Oct 23, 2025 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | -0.02% | - |
| Oct 22, 2025 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | 1.42% | - |
| Oct 21, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | -0.44% | - |
| Oct 20, 2025 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | 1.15% | - |
| Oct 17, 2025 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | -1.16% | - |
| Oct 16, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | 4.40% | - |
| Oct 15, 2025 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | -2.91% | - |
| Oct 14, 2025 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | 3.40% | - |
| Oct 13, 2025 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | -0.12% | - |
| Oct 10, 2025 | 82.44 | 82.44 | 82.44 | 82.44 | 82.44 | 0.22% | - |
| Oct 9, 2025 | 82.90 | 82.90 | 82.26 | 82.26 | 82.26 | -0.34% | 50 |
| Oct 8, 2025 | 82.54 | 82.54 | 82.54 | 82.54 | 82.54 | -0.24% | - |
| Oct 7, 2025 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | -0.14% | - |
| Oct 6, 2025 | 82.86 | 82.86 | 82.86 | 82.86 | 82.86 | 0.73% | - |
| Oct 3, 2025 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | 0.27% | - |
| Oct 2, 2025 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | 0.64% | - |
| Oct 1, 2025 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | 2.21% | - |
| Sep 30, 2025 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | - | - |
| Sep 29, 2025 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | 0.68% | - |
| Sep 26, 2025 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | -0.28% | - |
| Sep 25, 2025 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | -1.17% | - |
| Sep 24, 2025 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | 0.95% | - |
| Sep 23, 2025 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | 0.50% | - |
| Sep 22, 2025 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | -3.32% | - |
| Sep 19, 2025 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | -1.59% | - |
| Sep 18, 2025 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | 0.65% | - |
| Sep 17, 2025 | 82.72 | 82.72 | 82.72 | 82.72 | 82.72 | 0.19% | - |
| Sep 16, 2025 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | -0.24% | - |
| Sep 15, 2025 | 83.42 | 83.42 | 82.76 | 82.76 | 82.76 | 0.73% | 10 |
| Sep 12, 2025 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | 0.07% | - |
| Sep 11, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | -2.79% | - |
| Sep 10, 2025 | 84.46 | 84.46 | 84.46 | 84.46 | 84.46 | 1.44% | - |
| Sep 9, 2025 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | 0.99% | - |
| Sep 8, 2025 | 82.44 | 82.44 | 82.44 | 82.44 | 82.44 | -0.17% | - |
| Sep 5, 2025 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | 1.82% | - |
| Sep 4, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 2.58% | - |
| Sep 3, 2025 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | 0.38% | - |
| Sep 2, 2025 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | -0.30% | 381 |
| Sep 1, 2025 | 78.80 | 79.00 | 78.80 | 79.00 | 79.00 | - | 381 |
| Aug 29, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.18% | - |
| Aug 28, 2025 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | 0.56% | - |
| Aug 27, 2025 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | -0.93% | - |
| Aug 26, 2025 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | -1.88% | - |
| Aug 25, 2025 | 80.48 | 80.68 | 80.48 | 80.68 | 80.68 | 2.23% | 50 |
| Aug 22, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | -0.88% | - |
| Aug 21, 2025 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | 0.25% | - |
| Aug 20, 2025 | 79.30 | 79.42 | 79.30 | 79.42 | 79.42 | 3.06% | 1 |
| Aug 19, 2025 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | 0.26% | - |
| Aug 18, 2025 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | -1.28% | - |
| Aug 15, 2025 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | 1.30% | - |
| Aug 14, 2025 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | 2.02% | - |
| Aug 13, 2025 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | -2.10% | - |
| Aug 12, 2025 | 77.64 | 77.64 | 76.96 | 76.96 | 76.96 | -1.48% | 6 |
| Aug 11, 2025 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | 0.13% | - |
| Aug 8, 2025 | 78.50 | 78.50 | 78.02 | 78.02 | 78.02 | -0.15% | 83 |
| Aug 7, 2025 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | -0.96% | - |
| Aug 6, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 0.18% | - |
| Aug 5, 2025 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | -1.57% | - |
| Aug 4, 2025 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | 0.38% | - |
| Aug 1, 2025 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | -0.92% | - |
| Jul 31, 2025 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | -2.12% | - |
| Jul 30, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | -0.05% | - |
| Jul 29, 2025 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | -2.61% | - |
| Jul 28, 2025 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | -0.45% | - |
| Jul 25, 2025 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | 0.24% | - |
| Jul 24, 2025 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | 0.12% | - |
| Jul 23, 2025 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | 3.07% | - |
| Jul 22, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -2.10% | - |
| Jul 21, 2025 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | -0.26% | - |
| Jul 18, 2025 | 83.98 | 83.98 | 83.98 | 83.98 | 83.98 | -1.08% | - |