TipRanks
Go Ultimate55% OFF

Publicis Groupe (PU4) Historical Prices

DE:PU4 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202699.82100.1099.82100.10100.10+1.71%1691.92
Oct 29, 202698.9498.9498.4298.4298.42+0.02%2412.86
Oct 28, 202699.2099.2098.4098.4098.40-1.60%1611.97
Oct 27, 202699.34100.0099.34100.00100.00-1.09%00.00
Oct 26, 2026100.80101.10100.80101.10101.10+1.12%1001.21
Oct 23, 2026100.70100.7099.9899.9899.98-0.32%240.29
Oct 22, 2026100.55100.55100.25100.30100.30-1.08%280.33
Oct 21, 2026100.40101.40100.40101.40101.40+0.50%00.00
Oct 20, 2026101.95101.95100.90100.90100.90-1.18%1672.03
Oct 19, 2026102.70102.70102.10102.10102.10-2.76%1091.33
Oct 16, 2026103.15105.00103.15105.00105.00+3.14%10.01
Oct 15, 2026100.90101.80100.90101.80101.80+0.84%50.06
Oct 14, 2026102.00102.00100.95100.95100.95+0.60%00.00
Oct 13, 2026100.90100.90100.35100.35100.35+4.53%00.00
Oct 12, 202697.2897.5096.0096.0096.00-1.23%00.00
Oct 09, 202696.9497.2096.9497.2097.20+1.19%00.00
Oct 08, 202695.1696.0695.1696.0696.06+1.03%00.00
Oct 07, 202694.3895.0894.3895.0895.08-0.15%00.00
Oct 06, 202694.8295.2294.8295.2295.22+1.73%00.00
Oct 05, 202694.4494.4493.6093.6093.60-1.04%1551.68
Oct 02, 202695.7495.7494.5894.5894.58-1.48%00.00
Oct 01, 202693.4696.0093.4696.0096.00+2.63%100.11
Sep 30, 202695.5495.5493.3893.5493.54-2.77%1932.17
Sep 29, 202695.9096.2095.9096.2096.20-1.70%100.11
Sep 28, 202698.0698.0697.8697.8697.86+0.43%310.34
Sep 25, 202697.7697.7697.4497.4497.44-0.20%640.71
Sep 24, 202697.4497.6497.4497.6497.64-0.65%00.00
Sep 23, 202697.6898.3497.6898.2898.28+0.53%150.17
Sep 22, 202697.8898.3697.7697.7697.76-0.06%420.46
Sep 21, 202697.3897.8297.3897.8297.82+0.06%2312.63
Sep 18, 202697.7297.7697.7297.7697.76+0.33%70.08
Sep 17, 202697.5497.5497.4497.4497.44-0.57%00.00
Sep 16, 202698.3698.3698.0098.0098.00-0.57%60.06
Sep 15, 202699.6499.6498.5698.5698.56-3.51%00.00
Sep 14, 202698.56102.1598.56102.15102.15+4.88%00.00
Sep 11, 202697.2097.4097.2097.4097.40+1.00%00.00
Sep 10, 202695.9696.4495.9696.4496.44-0.41%570.54
Sep 09, 202698.7098.7096.8496.8496.84-4.54%2102.06
Sep 08, 2026100.25101.4599.50101.45101.45+1.05%40.04
Sep 07, 2026100.35100.60100.35100.40100.40-2.05%00.00
Sep 04, 2026102.50102.50102.50102.50102.50+1.49%30.03
Sep 03, 2026100.05101.00100.05101.00101.00+1.90%1000.98
Sep 02, 202697.5699.1297.5699.1299.12-1.52%4344.53
Sep 01, 2026100.65100.65100.65100.65100.65-0.49%1601.69
Aug 31, 2026101.15101.15101.15101.15101.15+0.00%30.03
Aug 28, 2026101.15101.15101.15101.15101.15+0.00%130.13
Aug 27, 2026101.05101.15100.50101.15101.15-1.75%5185.75
Aug 26, 2026102.90102.95102.90102.95102.95+1.98%1731.94
Aug 25, 2026100.95100.95100.95100.95100.95+0.00%510.55
Aug 24, 2026100.95100.95100.95100.95100.95+0.00%70.08