Publicis Groupe S.A. (VIE:PUB)
Austria
· Delayed Price · Currency is EUR 79.02
+0.80 (1.02%)
Last updated: Apr 28, 2026, 1:00 PM CET
Publicis Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 79.04 | 79.04 | 78.70 | 79.02 | 79.02 | 1.02% | - |
| Apr 27, 2026 | 77.76 | 78.22 | 77.76 | 78.22 | 78.22 | 0.70% | - |
| Apr 24, 2026 | 78.04 | 78.04 | 77.22 | 77.68 | 77.68 | -0.31% | - |
| Apr 23, 2026 | 78.04 | 78.18 | 77.38 | 77.92 | 77.92 | 0.03% | - |
| Apr 22, 2026 | 78.10 | 78.28 | 77.90 | 77.90 | 77.90 | -0.84% | - |
| Apr 21, 2026 | 78.80 | 79.00 | 78.56 | 78.56 | 78.56 | -1.11% | - |
| Apr 20, 2026 | 79.84 | 79.90 | 79.44 | 79.44 | 79.44 | -1.17% | - |
| Apr 17, 2026 | 80.38 | 81.68 | 80.38 | 80.38 | 80.38 | -0.32% | 292 |
| Apr 16, 2026 | 78.72 | 80.64 | 78.72 | 80.64 | 80.64 | 4.67% | - |
| Apr 15, 2026 | 76.66 | 77.04 | 76.20 | 77.04 | 77.04 | 1.50% | - |
| Apr 14, 2026 | 74.28 | 75.90 | 74.28 | 75.90 | 75.90 | 2.60% | - |
| Apr 13, 2026 | 73.60 | 73.98 | 73.42 | 73.98 | 73.98 | 0.63% | - |
| Apr 10, 2026 | 73.40 | 73.56 | 72.68 | 73.52 | 73.52 | 0.22% | - |
| Apr 9, 2026 | 74.80 | 74.80 | 73.36 | 73.36 | 73.36 | -4.08% | - |
| Apr 8, 2026 | 75.58 | 76.48 | 75.58 | 76.48 | 76.48 | 4.17% | - |
| Apr 7, 2026 | 73.72 | 75.36 | 73.30 | 73.42 | 73.42 | 2.54% | 240 |
| Apr 2, 2026 | 71.42 | 71.92 | 71.42 | 71.60 | 71.60 | -0.22% | - |
| Apr 1, 2026 | 72.18 | 72.18 | 71.42 | 71.76 | 71.76 | 1.50% | - |
| Mar 31, 2026 | 70.58 | 70.84 | 70.58 | 70.70 | 70.70 | 2.58% | 112 |
| Mar 30, 2026 | 69.30 | 69.30 | 68.74 | 68.92 | 68.92 | -0.17% | - |
| Mar 27, 2026 | 69.42 | 69.42 | 68.46 | 69.04 | 69.04 | -1.48% | - |
| Mar 26, 2026 | 70.00 | 70.08 | 69.32 | 70.08 | 70.08 | 0.89% | - |
| Mar 25, 2026 | 71.66 | 71.66 | 69.46 | 69.46 | 69.46 | -1.73% | - |
| Mar 24, 2026 | 71.74 | 71.74 | 70.68 | 70.68 | 70.68 | -1.40% | - |
| Mar 23, 2026 | 69.64 | 71.68 | 69.64 | 71.68 | 71.68 | 1.04% | 134 |
| Mar 20, 2026 | 71.56 | 71.56 | 70.94 | 70.94 | 70.94 | -2.10% | - |
| Mar 19, 2026 | 72.32 | 72.46 | 71.50 | 72.46 | 72.46 | 0.28% | - |
| Mar 18, 2026 | 74.10 | 74.10 | 72.26 | 72.26 | 72.26 | -4.04% | - |
| Mar 17, 2026 | 74.88 | 75.30 | 74.88 | 75.30 | 75.30 | 0.19% | - |
| Mar 16, 2026 | 74.54 | 75.36 | 74.54 | 75.16 | 75.16 | -3.09% | - |
| Mar 13, 2026 | 74.80 | 77.56 | 74.80 | 77.56 | 77.56 | 3.19% | - |
| Mar 12, 2026 | 75.10 | 75.16 | 75.06 | 75.16 | 75.16 | 0.43% | - |
| Mar 11, 2026 | 75.42 | 75.42 | 74.40 | 74.84 | 74.84 | -0.29% | - |
| Mar 10, 2026 | 76.20 | 76.22 | 75.06 | 75.06 | 75.06 | -0.05% | - |
| Mar 9, 2026 | 73.84 | 76.00 | 73.84 | 75.10 | 75.10 | -0.95% | - |
| 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% | - |