Publicis Groupe S.A. (VIE:PUB)
Austria
· Delayed Price · Currency is EUR 75.10
-0.72 (-0.95%)
Last updated: Mar 9, 2026, 3:30 PM CET
Publicis Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 76.04 | 76.44 | 75.82 | 75.82 | 75.82 | 1.17% | - |
| Mar 5, 2026 | 73.72 | 75.08 | 73.72 | 74.94 | 74.94 | 0.24% | - |
| Mar 4, 2026 | 73.96 | 74.76 | 73.46 | 74.76 | 74.76 | 2.47% | - |
| Mar 3, 2026 | 73.74 | 73.74 | 72.96 | 72.96 | 72.96 | -1.99% | - |
| Mar 2, 2026 | 74.02 | 75.06 | 74.02 | 74.44 | 74.44 | -0.69% | - |
| Feb 27, 2026 | 74.86 | 75.20 | 74.86 | 74.96 | 74.96 | 1.27% | - |
| Feb 26, 2026 | 73.22 | 74.02 | 72.50 | 74.02 | 74.02 | 1.37% | - |
| Feb 25, 2026 | 73.08 | 73.08 | 72.86 | 73.02 | 73.02 | 1.64% | - |
| Feb 24, 2026 | 71.84 | 72.12 | 71.84 | 71.84 | 71.84 | -1.72% | - |
| Feb 23, 2026 | 73.46 | 73.96 | 73.10 | 73.10 | 73.10 | -0.52% | - |
| Feb 20, 2026 | 74.08 | 74.08 | 73.48 | 73.48 | 73.48 | 2.77% | - |
| Feb 19, 2026 | 72.72 | 72.72 | 71.50 | 71.50 | 71.50 | 1.50% | - |
| Feb 18, 2026 | 70.72 | 70.72 | 70.44 | 70.44 | 70.44 | -0.98% | - |
| Feb 17, 2026 | 71.56 | 71.56 | 71.14 | 71.14 | 71.14 | -1.41% | - |
| Feb 16, 2026 | 72.74 | 72.74 | 72.16 | 72.16 | 72.16 | -1.85% | - |
| Feb 13, 2026 | 73.18 | 73.52 | 73.04 | 73.52 | 73.52 | 2.03% | - |
| Feb 12, 2026 | 73.86 | 73.86 | 72.06 | 72.06 | 72.06 | -4.30% | 336 |
| Feb 11, 2026 | 76.96 | 76.96 | 75.30 | 75.30 | 75.30 | -5.14% | - |
| Feb 10, 2026 | 80.60 | 80.60 | 79.38 | 79.38 | 79.38 | -0.28% | - |
| Feb 9, 2026 | 79.84 | 79.84 | 79.06 | 79.60 | 79.60 | 0.58% | - |
| Feb 6, 2026 | 78.02 | 79.14 | 77.86 | 79.14 | 79.14 | 0.61% | - |
| Feb 5, 2026 | 78.54 | 78.66 | 77.94 | 78.66 | 78.66 | 4.82% | - |
| Feb 4, 2026 | 76.60 | 76.60 | 75.04 | 75.04 | 75.04 | -4.31% | - |
| Feb 3, 2026 | 82.26 | 82.26 | 78.42 | 78.42 | 78.42 | -8.49% | - |
| Feb 2, 2026 | 84.10 | 85.70 | 84.10 | 85.70 | 85.70 | 2.19% | - |
| Jan 30, 2026 | 83.36 | 83.86 | 83.20 | 83.86 | 83.86 | 1.18% | - |
| Jan 29, 2026 | 84.00 | 84.00 | 82.88 | 82.88 | 82.88 | -1.45% | - |
| Jan 28, 2026 | 82.92 | 84.10 | 82.92 | 84.10 | 84.10 | -3.75% | - |
| Jan 27, 2026 | 88.54 | 88.54 | 87.30 | 87.38 | 87.38 | -0.68% | - |
| Jan 26, 2026 | 87.36 | 87.98 | 87.32 | 87.98 | 87.98 | 1.57% | - |
| Jan 23, 2026 | 87.08 | 87.08 | 86.60 | 86.62 | 86.62 | 0.67% | - |
| Jan 22, 2026 | 87.10 | 87.10 | 85.94 | 86.04 | 86.04 | 0.80% | - |
| Jan 21, 2026 | 85.10 | 85.36 | 84.74 | 85.36 | 85.36 | 0.02% | - |
| Jan 20, 2026 | 85.42 | 85.76 | 85.34 | 85.34 | 85.34 | -0.16% | - |
| Jan 19, 2026 | 85.90 | 85.90 | 85.02 | 85.48 | 85.48 | -1.79% | - |
| Jan 16, 2026 | 86.96 | 88.08 | 86.96 | 87.04 | 87.04 | 0.37% | - |
| Jan 15, 2026 | 87.68 | 87.68 | 86.04 | 86.72 | 86.72 | 0.09% | - |
| Jan 14, 2026 | 86.72 | 86.72 | 86.34 | 86.64 | 86.64 | -0.66% | - |
| Jan 13, 2026 | 87.74 | 87.74 | 86.28 | 87.22 | 87.22 | -1.85% | - |
| Jan 12, 2026 | 89.26 | 89.26 | 88.44 | 88.86 | 88.86 | -0.13% | - |
| Jan 9, 2026 | 87.76 | 89.02 | 87.76 | 88.98 | 88.98 | 3.06% | - |
| Jan 8, 2026 | 86.32 | 86.38 | 86.24 | 86.34 | 86.34 | -2.09% | - |
| Jan 7, 2026 | 88.44 | 88.44 | 87.40 | 88.18 | 88.18 | 0.39% | - |
| Jan 6, 2026 | 87.84 | 87.84 | 86.74 | 87.84 | 87.84 | 0.57% | - |
| Jan 5, 2026 | 87.58 | 87.68 | 87.34 | 87.34 | 87.34 | -1.62% | - |
| Jan 2, 2026 | 88.86 | 88.86 | 88.68 | 88.78 | 88.78 | -0.78% | - |
| Dec 30, 2025 | 89.18 | 89.48 | 89.18 | 89.48 | 89.48 | -0.02% | - |
| Dec 29, 2025 | 88.48 | 89.50 | 88.48 | 89.50 | 89.50 | 1.80% | - |
| Dec 23, 2025 | 88.44 | 88.44 | 87.62 | 87.92 | 87.92 | -0.57% | - |
| Dec 22, 2025 | 88.40 | 88.42 | 87.66 | 88.42 | 88.42 | -0.67% | - |
| Dec 19, 2025 | 89.58 | 89.58 | 88.92 | 89.02 | 89.02 | -0.87% | - |
| Dec 18, 2025 | 88.60 | 89.80 | 88.60 | 89.80 | 89.80 | 2.21% | - |
| Dec 17, 2025 | 88.42 | 88.42 | 85.76 | 87.86 | 87.86 | -1.24% | - |
| Dec 16, 2025 | 89.24 | 89.24 | 88.76 | 88.96 | 88.96 | -1.40% | - |
| Dec 15, 2025 | 88.22 | 90.54 | 88.22 | 90.22 | 90.22 | 1.05% | - |
| Dec 12, 2025 | 87.56 | 89.28 | 87.56 | 89.28 | 89.28 | 2.17% | - |
| Dec 11, 2025 | 85.64 | 87.38 | 85.64 | 87.38 | 87.38 | 1.18% | - |
| Dec 10, 2025 | 86.48 | 86.68 | 86.36 | 86.36 | 86.36 | 0.35% | - |
| Dec 9, 2025 | 87.12 | 88.06 | 85.94 | 86.06 | 86.06 | -1.22% | 814 |
| Dec 8, 2025 | 86.34 | 87.12 | 86.34 | 87.12 | 87.12 | 1.51% | - |
| Dec 5, 2025 | 85.34 | 85.92 | 85.34 | 85.82 | 85.82 | 0.23% | - |
| Dec 4, 2025 | 84.40 | 85.62 | 84.40 | 85.62 | 85.62 | 2.96% | - |
| Dec 3, 2025 | 83.62 | 83.62 | 83.16 | 83.16 | 83.16 | -1.73% | - |
| Dec 2, 2025 | 83.58 | 85.52 | 83.58 | 84.62 | 84.62 | 2.20% | - |
| Dec 1, 2025 | 83.64 | 83.64 | 82.80 | 82.80 | 82.80 | -0.58% | - |
| Nov 28, 2025 | 82.96 | 83.28 | 82.96 | 83.28 | 83.28 | 0.24% | - |
| Nov 27, 2025 | 82.40 | 83.08 | 82.40 | 83.08 | 83.08 | -0.31% | - |
| Nov 26, 2025 | 83.48 | 83.48 | 83.24 | 83.34 | 83.34 | -0.24% | - |
| Nov 25, 2025 | 83.74 | 83.74 | 82.64 | 83.54 | 83.54 | -0.59% | - |
| Nov 24, 2025 | 84.36 | 84.72 | 84.04 | 84.04 | 84.04 | 1.69% | - |
| Nov 21, 2025 | 81.74 | 82.64 | 81.74 | 82.64 | 82.64 | -0.70% | - |
| Nov 20, 2025 | 85.08 | 85.08 | 83.22 | 83.22 | 83.22 | -2.39% | - |
| Nov 19, 2025 | 85.52 | 85.52 | 84.78 | 85.26 | 85.26 | 0.59% | - |
| Nov 18, 2025 | 84.98 | 85.64 | 84.76 | 84.76 | 84.76 | -1.88% | - |
| Nov 17, 2025 | 87.70 | 87.70 | 86.38 | 86.38 | 86.38 | 1.55% | - |
| Nov 14, 2025 | 86.82 | 86.82 | 85.06 | 85.06 | 85.06 | -3.08% | - |
| Nov 13, 2025 | 88.18 | 88.24 | 87.48 | 87.76 | 87.76 | -0.97% | - |
| Nov 12, 2025 | 85.92 | 88.62 | 85.92 | 88.62 | 88.62 | 3.21% | - |
| Nov 11, 2025 | 84.72 | 85.86 | 84.72 | 85.86 | 85.86 | 0.26% | - |
| Nov 10, 2025 | 85.38 | 85.64 | 85.38 | 85.64 | 85.64 | 2.07% | - |
| Nov 7, 2025 | 84.98 | 84.98 | 83.56 | 83.90 | 83.90 | -1.76% | - |
| Nov 6, 2025 | 86.08 | 86.72 | 85.40 | 85.40 | 85.40 | 0.54% | - |
| Nov 5, 2025 | 84.10 | 84.94 | 84.10 | 84.94 | 84.94 | 0.47% | - |
| Nov 4, 2025 | 84.74 | 84.74 | 83.82 | 84.54 | 84.54 | -2.04% | - |
| Nov 3, 2025 | 86.84 | 86.98 | 86.30 | 86.30 | 86.30 | 0.12% | - |
| Oct 31, 2025 | 86.72 | 86.72 | 85.42 | 86.20 | 86.20 | -0.14% | 198 |
| Oct 30, 2025 | 86.08 | 86.32 | 85.50 | 86.32 | 86.32 | 0.05% | - |
| Oct 29, 2025 | 87.82 | 87.98 | 86.28 | 86.28 | 86.28 | -1.62% | - |
| Oct 28, 2025 | 87.00 | 87.82 | 87.00 | 87.70 | 87.70 | 0.41% | - |
| Oct 27, 2025 | 87.34 | 87.34 | 86.88 | 87.34 | 87.34 | 0.53% | - |
| Oct 24, 2025 | 88.04 | 88.04 | 86.68 | 86.88 | 86.88 | -0.64% | - |
| Oct 23, 2025 | 87.08 | 87.44 | 87.08 | 87.44 | 87.44 | 0.62% | - |
| Oct 22, 2025 | 87.28 | 87.28 | 86.78 | 86.90 | 86.90 | 0.95% | - |
| Oct 21, 2025 | 86.58 | 86.58 | 85.86 | 86.08 | 86.08 | -0.16% | - |
| Oct 20, 2025 | 86.24 | 86.24 | 85.54 | 86.22 | 86.22 | 0.19% | - |
| Oct 17, 2025 | 85.46 | 86.06 | 85.46 | 86.06 | 86.06 | -1.58% | - |
| Oct 16, 2025 | 86.22 | 87.44 | 86.22 | 87.44 | 87.44 | 0.97% | - |
| Oct 15, 2025 | 85.08 | 86.60 | 85.08 | 86.60 | 86.60 | 5.46% | - |
| Oct 14, 2025 | 83.80 | 83.80 | 82.12 | 82.12 | 82.12 | -1.49% | - |
| Oct 13, 2025 | 83.16 | 84.22 | 83.16 | 83.36 | 83.36 | 0.24% | - |