Publicis Groupe S.A. (VIE:PUB)
Austria
· Delayed Price · Currency is EUR 85.82
+0.20 (0.23%)
At close: Dec 5, 2025
Publicis Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 83.16 | 83.60 | 83.16 | 83.16 | 83.16 | 0.12% | - |
| Oct 9, 2025 | 83.40 | 83.40 | 83.06 | 83.06 | 83.06 | -0.24% | - |
| Oct 8, 2025 | 82.66 | 83.34 | 82.66 | 83.26 | 83.26 | 0.75% | - |
| Oct 7, 2025 | 83.30 | 83.30 | 82.64 | 82.64 | 82.64 | -0.36% | - |
| Oct 6, 2025 | 82.82 | 82.94 | 82.24 | 82.94 | 82.94 | 1.15% | - |
| Oct 3, 2025 | 82.72 | 83.06 | 82.00 | 82.00 | 82.00 | -0.34% | - |
| Oct 2, 2025 | 81.40 | 82.34 | 81.40 | 82.28 | 82.28 | -0.77% | - |
| Oct 1, 2025 | 81.52 | 82.92 | 81.52 | 82.92 | 82.92 | 3.16% | - |
| Sep 30, 2025 | 80.10 | 80.58 | 80.10 | 80.38 | 80.38 | 0.80% | - |
| Sep 29, 2025 | 79.82 | 79.96 | 79.74 | 79.74 | 79.74 | 0.15% | - |
| Sep 26, 2025 | 79.18 | 79.62 | 78.52 | 79.62 | 79.62 | 0.45% | - |
| Sep 25, 2025 | 79.68 | 79.70 | 79.26 | 79.26 | 79.26 | -0.10% | - |
| Sep 24, 2025 | 79.88 | 79.88 | 79.22 | 79.34 | 79.34 | -1.12% | - |
| Sep 23, 2025 | 80.52 | 81.04 | 80.10 | 80.24 | 80.24 | 1.19% | - |
| Sep 22, 2025 | 79.00 | 79.60 | 79.00 | 79.30 | 79.30 | -1.86% | - |
| Sep 19, 2025 | 81.84 | 82.18 | 80.04 | 80.80 | 80.80 | -1.75% | - |
| Sep 18, 2025 | 83.72 | 83.72 | 82.24 | 82.24 | 82.24 | -0.58% | - |
| Sep 17, 2025 | 83.20 | 83.20 | 82.68 | 82.72 | 82.72 | 0.46% | - |
| Sep 16, 2025 | 82.98 | 83.40 | 81.74 | 82.34 | 82.34 | -0.34% | - |
| Sep 15, 2025 | 83.58 | 83.58 | 82.62 | 82.62 | 82.62 | -0.53% | - |
| Sep 12, 2025 | 82.48 | 83.06 | 82.40 | 83.06 | 83.06 | 0.53% | - |
| Sep 11, 2025 | 83.00 | 83.32 | 82.40 | 82.62 | 82.62 | -1.46% | - |
| Sep 10, 2025 | 84.06 | 84.26 | 83.74 | 83.84 | 83.84 | -0.90% | - |
| Sep 9, 2025 | 85.16 | 85.16 | 83.80 | 84.60 | 84.60 | 2.05% | - |
| Sep 8, 2025 | 82.58 | 82.90 | 82.24 | 82.90 | 82.90 | 0.41% | - |
| Sep 5, 2025 | 83.08 | 83.08 | 82.56 | 82.56 | 82.56 | -0.24% | - |
| Sep 4, 2025 | 82.56 | 84.28 | 82.56 | 82.76 | 82.76 | 2.40% | - |
| Sep 3, 2025 | 79.56 | 80.82 | 79.56 | 80.82 | 80.82 | 2.02% | - |
| Sep 2, 2025 | 79.32 | 79.32 | 78.98 | 79.22 | 79.22 | - | - |
| Sep 1, 2025 | 79.08 | 79.22 | 78.88 | 79.22 | 79.22 | 0.10% | - |
| Aug 29, 2025 | 79.26 | 79.26 | 78.60 | 79.14 | 79.14 | -0.58% | - |
| Aug 28, 2025 | 79.68 | 80.32 | 79.60 | 79.60 | 79.60 | -0.50% | - |
| Aug 27, 2025 | 78.44 | 80.00 | 78.28 | 80.00 | 80.00 | 1.37% | - |
| Aug 26, 2025 | 78.90 | 78.92 | 78.50 | 78.92 | 78.92 | -1.89% | - |
| Aug 25, 2025 | 80.64 | 80.64 | 79.98 | 80.44 | 80.44 | 0.95% | - |
| Aug 22, 2025 | 79.30 | 79.68 | 79.30 | 79.68 | 79.68 | 0.76% | - |
| Aug 21, 2025 | 79.62 | 79.62 | 78.62 | 79.08 | 79.08 | -0.55% | - |
| Aug 20, 2025 | 79.34 | 79.56 | 79.34 | 79.52 | 79.52 | 1.84% | - |
| Aug 19, 2025 | 77.44 | 78.24 | 77.44 | 78.08 | 78.08 | 1.72% | - |
| Aug 18, 2025 | 76.72 | 76.76 | 76.46 | 76.76 | 76.76 | -0.05% | - |
| Aug 15, 2025 | 77.88 | 77.88 | 76.80 | 76.80 | 76.80 | 0.23% | - |
| Aug 14, 2025 | 77.16 | 77.16 | 76.62 | 76.62 | 76.62 | 1.38% | - |
| Aug 13, 2025 | 75.70 | 75.84 | 75.58 | 75.58 | 75.58 | 1.29% | - |
| Aug 12, 2025 | 77.88 | 77.88 | 74.62 | 74.62 | 74.62 | -4.21% | 30 |
| Aug 11, 2025 | 78.56 | 78.56 | 77.90 | 77.90 | 77.90 | 0.13% | - |
| Aug 8, 2025 | 78.78 | 78.78 | 77.80 | 77.80 | 77.80 | -0.56% | - |
| Aug 7, 2025 | 77.70 | 78.24 | 77.70 | 78.24 | 78.24 | -0.03% | - |
| Aug 6, 2025 | 79.02 | 79.02 | 78.18 | 78.26 | 78.26 | -0.99% | - |
| Aug 5, 2025 | 79.38 | 79.38 | 79.04 | 79.04 | 79.04 | -0.23% | - |
| Aug 4, 2025 | 79.76 | 80.04 | 79.22 | 79.22 | 79.22 | 0.18% | - |
| Aug 1, 2025 | 79.62 | 79.66 | 79.08 | 79.08 | 79.08 | -1.37% | - |
| Jul 31, 2025 | 80.20 | 80.58 | 80.18 | 80.18 | 80.18 | -1.40% | - |
| Jul 30, 2025 | 81.50 | 81.64 | 81.32 | 81.32 | 81.32 | -1.79% | - |
| Jul 29, 2025 | 82.18 | 82.84 | 82.18 | 82.80 | 82.80 | 0.51% | - |
| Jul 28, 2025 | 84.34 | 84.34 | 82.38 | 82.38 | 82.38 | -1.58% | - |
| Jul 25, 2025 | 84.34 | 84.46 | 83.70 | 83.70 | 83.70 | -0.24% | - |
| Jul 24, 2025 | 83.96 | 84.06 | 83.78 | 83.90 | 83.90 | 0.60% | - |
| Jul 23, 2025 | 84.36 | 84.48 | 83.40 | 83.40 | 83.40 | 0.77% | - |
| Jul 22, 2025 | 82.34 | 82.76 | 82.24 | 82.76 | 82.76 | -0.77% | - |
| Jul 21, 2025 | 84.58 | 84.58 | 83.40 | 83.40 | 83.40 | -1.18% | - |
| Jul 18, 2025 | 84.48 | 84.78 | 84.20 | 84.40 | 84.40 | -0.42% | - |