Publicis Groupe SA (PUB.PA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 98.90 | 100.85 | 98.89 | 100.00 | +0.73% | 1,088,854 |
| 2026-08-06 | 98.00 | 100.70 | 97.92 | 99.28 | +2.18% | 958,212 |
| 2026-08-05 | 94.04 | 97.36 | 93.64 | 97.16 | +3.05% | 758,348 |
| 2026-08-04 | 93.48 | 94.80 | 92.86 | 94.28 | +0.45% | 528,752 |
| 2026-08-03 | 92.76 | 95.26 | 92.76 | 93.86 | +1.34% | 420,808 |
| 2026-07-31 | 93.30 | 94.30 | 92.32 | 92.62 | -0.96% | 780,700 |
| 2026-07-30 | 94.50 | 95.74 | 92.62 | 93.52 | -1.58% | 890,635 |
| 2026-07-29 | 94.50 | 96.04 | 93.84 | 95.02 | +1.26% | 896,539 |
| 2026-07-28 | 90.68 | 94.40 | 90.68 | 93.84 | +3.74% | 821,243 |
| 2026-07-27 | 89.00 | 90.80 | 88.72 | 90.46 | +2.31% | 507,901 |
| 2026-07-24 | 86.14 | 88.46 | 86.14 | 88.42 | +2.60% | 355,857 |
| 2026-07-23 | 86.90 | 87.76 | 85.78 | 86.18 | -0.51% | 424,766 |
| 2026-07-22 | 86.30 | 87.90 | 85.02 | 86.62 | +0.58% | 508,751 |
| 2026-07-21 | 88.00 | 88.30 | 86.12 | 86.12 | -2.38% | 563,956 |
| 2026-07-20 | 87.84 | 89.24 | 87.32 | 88.22 | +0.59% | 637,349 |
| 2026-07-17 | 90.74 | 91.52 | 86.72 | 87.70 | -4.03% | 835,198 |
| 2026-07-16 | 91.24 | 92.26 | 88.88 | 91.38 | +3.07% | 1,332,348 |
| 2026-07-15 | 87.12 | 89.60 | 86.32 | 88.66 | +1.98% | 633,743 |
| 2026-07-14 | 87.22 | 87.86 | 85.16 | 86.94 | -1.05% | 633,509 |
| 2026-07-13 | 87.12 | 88.22 | 87.12 | 87.86 | +0.80% | 435,606 |
| 2026-07-10 | 86.02 | 87.52 | 85.44 | 87.16 | +1.77% | 417,032 |
| 2026-07-09 | 85.20 | 85.72 | 84.28 | 85.64 | +0.56% | 366,446 |
| 2026-07-08 | 87.40 | 87.50 | 84.50 | 85.16 | -3.38% | 637,270 |
| 2026-07-07 | 86.74 | 88.44 | 86.70 | 88.14 | +2.06% | 624,277 |
| 2026-07-06 | 85.86 | 87.88 | 85.82 | 86.36 | +0.77% | 399,386 |
| 2026-07-03 | 85.18 | 85.70 | 84.22 | 85.70 | +1.16% | 443,853 |
| 2026-07-02 | 84.68 | 84.98 | 83.92 | 84.72 | +0.31% | 505,473 |
| 2026-07-01 | 82.50 | 84.46 | 81.52 | 84.46 | -2.31% | 770,716 |
| 2026-06-30 | 88.48 | 88.50 | 85.72 | 86.46 | -1.88% | 783,764 |
| 2026-06-29 | 87.08 | 88.58 | 87.00 | 88.12 | +1.73% | 551,991 |
| 2026-06-26 | 86.38 | 87.24 | 85.74 | 86.62 | +0.05% | 753,328 |
| 2026-06-25 | 88.08 | 88.14 | 86.18 | 86.58 | -1.70% | 788,292 |
| 2026-06-24 | 88.42 | 88.48 | 85.68 | 88.08 | -0.11% | 689,007 |
| 2026-06-23 | 87.72 | 88.68 | 86.74 | 88.18 | +0.52% | 643,267 |
| 2026-06-22 | 89.84 | 90.00 | 87.66 | 87.72 | -2.40% | 826,235 |
| 2026-06-19 | 89.50 | 90.36 | 89.02 | 89.88 | +0.76% | 1,783,996 |
| 2026-06-18 | 91.12 | 92.08 | 88.16 | 89.20 | -2.47% | 990,989 |
| 2026-06-17 | 92.26 | 92.78 | 90.92 | 91.46 | -0.72% | 601,747 |
| 2026-06-16 | 89.96 | 92.28 | 89.62 | 92.12 | +2.56% | 789,774 |
| 2026-06-15 | 90.44 | 91.48 | 89.82 | 89.82 | +0.18% | 488,656 |
| 2026-06-12 | 88.48 | 90.00 | 88.46 | 89.66 | +1.84% | 441,224 |
| 2026-06-11 | 88.32 | 90.68 | 87.50 | 88.04 | -0.90% | 677,363 |
| 2026-06-10 | 89.20 | 89.48 | 87.60 | 88.84 | -0.07% | 463,712 |
| 2026-06-09 | 89.08 | 90.50 | 88.24 | 88.90 | +1.05% | 742,525 |
| 2026-06-08 | 87.50 | 88.54 | 86.74 | 87.98 | +0.62% | 477,063 |
| 2026-06-05 | 88.94 | 91.26 | 87.44 | 87.44 | -2.00% | 803,668 |
| 2026-06-04 | 84.98 | 89.22 | 84.98 | 89.22 | +4.96% | 1,067,297 |
| 2026-06-03 | 86.08 | 86.56 | 84.58 | 85.00 | -0.09% | 841,333 |
| 2026-06-02 | 86.46 | 86.90 | 84.28 | 85.08 | -0.93% | 569,675 |
| 2026-06-01 | 83.64 | 86.16 | 83.02 | 85.88 | +2.56% | 651,664 |
| 2026-05-29 | 82.84 | 84.50 | 82.82 | 83.74 | +1.33% | 1,472,341 |
| 2026-05-28 | 82.76 | 83.20 | 81.72 | 82.64 | -0.60% | 509,868 |
| 2026-05-27 | 82.80 | 83.42 | 82.04 | 83.14 | +1.00% | 476,396 |
| 2026-05-26 | 83.90 | 83.90 | 82.26 | 82.32 | -1.93% | 428,280 |
| 2026-05-25 | 84.00 | 84.26 | 83.36 | 83.94 | +0.77% | 291,886 |
| 2026-05-22 | 83.90 | 84.38 | 83.06 | 83.30 | -0.12% | 610,633 |
| 2026-05-21 | 83.94 | 84.60 | 83.24 | 83.40 | +0.05% | 582,365 |
| 2026-05-20 | 83.50 | 83.84 | 82.02 | 83.36 | -0.41% | 717,947 |
| 2026-05-19 | 82.90 | 86.52 | 82.84 | 83.70 | +2.40% | 905,360 |
| 2026-05-18 | 77.42 | 81.74 | 77.40 | 81.74 | +6.02% | 1,112,071 |
| 2026-05-15 | 77.34 | 77.84 | 76.70 | 77.10 | -0.67% | 552,683 |
| 2026-05-14 | 76.94 | 77.70 | 76.48 | 77.62 | +1.54% | 337,279 |
| 2026-05-13 | 77.48 | 78.02 | 76.14 | 76.44 | -1.42% | 475,950 |
| 2026-05-12 | 78.08 | 78.08 | 76.76 | 77.54 | -1.37% | 981,696 |
| 2026-05-11 | 81.30 | 81.94 | 78.60 | 78.62 | -3.30% | 928,734 |
| 2026-05-08 | 81.16 | 82.18 | 81.00 | 81.30 | -0.51% | 741,814 |
| 2026-05-07 | 81.46 | 82.36 | 80.42 | 81.72 | +0.05% | 648,420 |
| 2026-05-06 | 81.00 | 82.58 | 79.58 | 81.68 | +1.87% | 823,710 |
| 2026-05-05 | 79.80 | 80.78 | 78.90 | 80.18 | +0.33% | 435,516 |
| 2026-05-04 | 79.72 | 80.76 | 79.70 | 79.92 | +0.68% | 418,291 |
| 2026-04-30 | 79.04 | 79.68 | 78.06 | 79.38 | +0.43% | 605,139 |
| 2026-04-29 | 78.74 | 79.68 | 78.52 | 79.04 | -0.03% | 362,642 |
| 2026-04-28 | 79.08 | 79.74 | 78.26 | 79.06 | +0.36% | 495,637 |
| 2026-04-27 | 77.72 | 79.06 | 77.42 | 78.78 | +0.97% | 467,675 |
| 2026-04-24 | 77.30 | 78.10 | 77.06 | 78.02 | +0.18% | 350,960 |
| 2026-04-23 | 77.66 | 78.44 | 77.22 | 77.88 | -0.76% | 520,057 |
| 2026-04-22 | 79.00 | 79.00 | 77.64 | 78.48 | -0.38% | 542,306 |
| 2026-04-21 | 78.54 | 79.14 | 78.34 | 78.78 | +0.05% | 633,599 |
| 2026-04-20 | 79.36 | 80.02 | 78.58 | 78.74 | -1.87% | 575,702 |
| 2026-04-17 | 80.40 | 81.98 | 80.24 | 80.24 | -0.17% | 1,005,634 |
| 2026-04-16 | 78.66 | 80.80 | 78.50 | 80.38 | +2.16% | 1,238,870 |
| 2026-04-15 | 76.80 | 78.84 | 75.80 | 78.68 | +3.09% | 657,462 |
| 2026-04-14 | 74.98 | 76.70 | 73.86 | 76.32 | +2.00% | 798,075 |
| 2026-04-13 | 73.54 | 74.82 | 73.10 | 74.82 | +1.77% | 698,725 |
| 2026-04-10 | 72.12 | 74.02 | 72.12 | 73.52 | +2.40% | 651,552 |
| 2026-04-09 | 74.84 | 75.00 | 71.22 | 71.80 | -4.27% | 805,806 |
| 2026-04-08 | 75.54 | 76.76 | 75.00 | 75.00 | +2.32% | 1,042,607 |
| 2026-04-07 | 73.40 | 75.52 | 73.04 | 73.30 | +1.13% | 688,113 |
| 2026-04-02 | 70.54 | 72.60 | 70.54 | 72.48 | +1.68% | 580,372 |
| 2026-04-01 | 71.76 | 72.54 | 70.84 | 71.28 | +0.62% | 572,068 |
| 2026-03-31 | 70.20 | 71.10 | 70.02 | 70.84 | +1.34% | 732,843 |
| 2026-03-30 | 68.84 | 70.14 | 68.56 | 69.90 | +1.95% | 925,138 |
| 2026-03-27 | 69.62 | 69.86 | 68.14 | 68.56 | -1.52% | 862,332 |
| 2026-03-26 | 69.74 | 70.52 | 69.14 | 69.62 | -0.17% | 870,394 |
| 2026-03-25 | 71.02 | 71.90 | 68.94 | 69.74 | -0.94% | 858,501 |
| 2026-03-24 | 70.72 | 71.96 | 69.64 | 70.40 | +0.09% | 929,452 |
| 2026-03-23 | 69.38 | 72.22 | 69.28 | 70.34 | -0.26% | 1,226,240 |
| 2026-03-20 | 71.60 | 72.00 | 70.14 | 70.52 | -1.48% | 2,533,461 |
| 2026-03-19 | 71.82 | 73.32 | 71.08 | 71.58 | -0.56% | 1,090,080 |
| 2026-03-18 | 74.28 | 74.70 | 71.72 | 71.98 | -3.90% | 1,065,695 |
| 2026-03-17 | 75.00 | 75.82 | 74.78 | 74.90 | -0.50% | 489,581 |
| 2026-03-16 | 75.46 | 76.08 | 74.36 | 75.28 | -0.45% | 447,088 |
| 2026-03-13 | 74.56 | 77.18 | 74.36 | 75.62 | +0.99% | 749,126 |
| 2026-03-12 | 74.96 | 76.42 | 74.04 | 74.88 | -0.35% | 712,631 |
| 2026-03-11 | 75.14 | 75.62 | 74.02 | 75.14 | +0.48% | 621,718 |
| 2026-03-10 | 76.50 | 76.68 | 74.44 | 74.78 | -1.06% | 805,074 |
| 2026-03-09 | 74.84 | 76.34 | 73.82 | 75.58 | -0.40% | 648,908 |
| 2026-03-06 | 76.36 | 76.92 | 75.02 | 75.88 | +0.11% | 796,462 |
| 2026-03-05 | 74.12 | 76.06 | 73.70 | 75.80 | +2.29% | 711,264 |
| 2026-03-04 | 73.98 | 74.40 | 72.98 | 74.10 | +0.93% | 653,006 |
| 2026-03-03 | 73.52 | 73.98 | 72.54 | 73.42 | -1.26% | 886,994 |
| 2026-03-02 | 73.92 | 75.22 | 73.22 | 74.36 | -1.41% | 770,504 |
| 2026-02-27 | 75.26 | 76.04 | 74.02 | 75.42 | -0.08% | 1,006,589 |
| 2026-02-26 | 73.02 | 75.48 | 72.06 | 75.48 | +3.88% | 983,608 |
| 2026-02-25 | 72.18 | 73.32 | 71.76 | 72.66 | -0.08% | 471,334 |
| 2026-02-24 | 71.28 | 73.62 | 70.68 | 72.72 | +1.11% | 667,335 |
| 2026-02-23 | 73.74 | 73.96 | 71.80 | 71.92 | -2.94% | 628,603 |
| 2026-02-20 | 73.28 | 74.70 | 73.12 | 74.10 | +1.67% | 1,113,260 |
| 2026-02-19 | 71.94 | 72.92 | 71.28 | 72.88 | +1.53% | 843,178 |
| 2026-02-18 | 70.68 | 71.78 | 70.10 | 71.78 | +1.56% | 810,699 |
| 2026-02-17 | 70.82 | 72.04 | 70.52 | 70.68 | -0.67% | 803,484 |
| 2026-02-16 | 73.12 | 73.44 | 71.06 | 71.16 | -2.17% | 625,937 |
| 2026-02-13 | 72.90 | 74.00 | 72.48 | 72.74 | +1.00% | 1,305,350 |
| 2026-02-12 | 74.00 | 74.32 | 72.00 | 72.02 | -1.18% | 1,256,619 |
| 2026-02-11 | 79.68 | 79.70 | 72.73 | 72.88 | -8.69% | 1,097,040 |
| 2026-02-10 | 80.04 | 81.28 | 78.84 | 79.82 | -0.50% | 762,150 |
| 2026-02-09 | 79.80 | 80.42 | 78.76 | 80.22 | +1.75% | 524,884 |
| 2026-02-06 | 78.00 | 79.82 | 76.14 | 78.84 | +0.05% | 847,402 |
| 2026-02-05 | 77.82 | 78.98 | 77.46 | 78.80 | +2.76% | 1,132,728 |
| 2026-02-04 | 76.94 | 77.76 | 74.58 | 76.68 | -2.19% | 1,361,039 |
| 2026-02-03 | 82.34 | 83.62 | 76.76 | 78.40 | -9.24% | 2,604,020 |
| 2026-02-02 | 84.24 | 86.60 | 83.72 | 86.38 | +2.59% | 729,021 |
| 2026-01-30 | 83.34 | 84.20 | 82.74 | 84.20 | +1.25% | 686,357 |
| 2026-01-29 | 85.50 | 85.86 | 81.98 | 83.16 | -2.16% | 815,225 |
| 2026-01-28 | 83.68 | 85.14 | 82.60 | 85.00 | +1.29% | 646,536 |
| 2026-01-27 | 88.40 | 88.90 | 83.92 | 83.92 | -4.68% | 738,605 |
| 2026-01-26 | 87.36 | 88.14 | 87.06 | 88.04 | +0.80% | 343,339 |
| 2026-01-23 | 87.20 | 88.12 | 86.16 | 87.34 | +0.32% | 499,565 |
| 2026-01-22 | 86.88 | 87.40 | 85.46 | 87.06 | +1.68% | 474,188 |
| 2026-01-21 | 85.00 | 86.10 | 84.32 | 85.62 | +0.66% | 355,144 |
| 2026-01-20 | 85.02 | 86.20 | 84.54 | 85.06 | -0.61% | 586,383 |
| 2026-01-19 | 85.48 | 86.40 | 84.94 | 85.58 | -0.81% | 365,711 |
| 2026-01-16 | 86.76 | 88.26 | 85.72 | 86.28 | -0.35% | 577,656 |
| 2026-01-15 | 87.84 | 87.88 | 85.98 | 86.58 | -0.32% | 547,159 |
| 2026-01-14 | 86.60 | 87.40 | 85.88 | 86.86 | +0.07% | 417,379 |
| 2026-01-13 | 87.84 | 88.00 | 86.14 | 86.80 | -0.80% | 368,587 |
| 2026-01-12 | 89.60 | 89.64 | 86.84 | 87.50 | -1.53% | 331,843 |
| 2026-01-09 | 87.84 | 89.26 | 87.66 | 88.86 | +2.04% | 475,147 |
| 2026-01-08 | 86.20 | 87.38 | 85.74 | 87.08 | +0.55% | 330,361 |
| 2026-01-07 | 88.82 | 88.82 | 86.60 | 86.60 | -2.21% | 433,041 |
| 2026-01-06 | 88.10 | 89.04 | 86.28 | 88.56 | +0.84% | 382,828 |
| 2026-01-05 | 87.90 | 88.56 | 87.02 | 87.82 | +0.18% | 405,911 |
| 2026-01-02 | 89.04 | 89.38 | 86.58 | 87.66 | -1.08% | 358,050 |
| 2025-12-31 | 89.06 | 89.22 | 88.26 | 88.62 | -0.72% | 154,956 |
| 2025-12-30 | 89.24 | 89.68 | 88.98 | 89.26 | -0.04% | 278,961 |
| 2025-12-29 | 88.50 | 89.78 | 88.28 | 89.30 | +1.39% | 300,376 |
| 2025-12-24 | 88.14 | 88.64 | 87.80 | 88.08 | +0.23% | 80,730 |
| 2025-12-23 | 88.62 | 88.62 | 87.40 | 87.88 | -0.63% | 262,215 |
| 2025-12-22 | 88.28 | 88.86 | 87.62 | 88.44 | -0.47% | 308,261 |
| 2025-12-19 | 89.24 | 89.92 | 88.74 | 88.86 | -0.60% | 1,116,367 |
| 2025-12-18 | 88.60 | 90.06 | 88.46 | 89.40 | +0.65% | 653,290 |
| 2025-12-17 | 88.60 | 88.82 | 85.38 | 88.82 | +0.36% | 562,100 |
| 2025-12-16 | 89.54 | 89.58 | 88.00 | 88.50 | -1.05% | 415,922 |
| 2025-12-15 | 88.02 | 90.92 | 87.90 | 89.44 | +2.17% | 538,529 |
| 2025-12-12 | 87.96 | 89.76 | 87.44 | 87.54 | +0.39% | 521,714 |
| 2025-12-11 | 86.36 | 87.64 | 85.20 | 87.20 | +1.02% | 418,158 |
| 2025-12-10 | 86.58 | 87.34 | 86.28 | 86.32 | -0.51% | 388,347 |
| 2025-12-09 | 87.00 | 88.34 | 85.84 | 86.76 | -0.78% | 733,917 |
| 2025-12-08 | 86.00 | 87.74 | 86.00 | 87.44 | +1.41% | 569,394 |
| 2025-12-05 | 85.34 | 86.66 | 85.12 | 86.22 | +1.17% | 244,478 |
| 2025-12-04 | 84.24 | 85.90 | 83.78 | 85.22 | +1.82% | 420,771 |
| 2025-12-03 | 83.44 | 84.28 | 83.04 | 83.70 | +0.26% | 312,823 |
| 2025-12-02 | 83.98 | 85.60 | 82.82 | 83.48 | -0.60% | 421,854 |
| 2025-12-01 | 83.20 | 84.28 | 82.56 | 83.98 | +0.00% | 315,308 |
| 2025-11-28 | 83.12 | 83.98 | 82.66 | 83.98 | +1.03% | 300,706 |
| 2025-11-27 | 82.78 | 83.26 | 82.38 | 83.12 | +0.31% | 247,392 |
| 2025-11-26 | 83.62 | 83.70 | 82.84 | 82.86 | -1.00% | 359,784 |
| 2025-11-25 | 83.50 | 83.88 | 82.52 | 83.70 | +1.14% | 424,244 |
| 2025-11-24 | 84.36 | 85.32 | 82.76 | 82.76 | -1.59% | 1,616,810 |
| 2025-11-21 | 81.38 | 84.32 | 81.10 | 84.10 | +2.51% | 536,153 |
| 2025-11-20 | 85.16 | 85.58 | 81.90 | 82.04 | -2.63% | 813,111 |
| 2025-11-19 | 85.68 | 85.94 | 84.26 | 84.26 | -0.19% | 414,132 |
| 2025-11-18 | 85.14 | 85.72 | 84.14 | 84.42 | -2.16% | 645,331 |
| 2025-11-17 | 87.34 | 87.96 | 86.04 | 86.28 | -0.74% | 286,886 |
| 2025-11-14 | 86.86 | 86.96 | 85.02 | 86.92 | -0.64% | 636,445 |
| 2025-11-13 | 87.96 | 88.46 | 87.10 | 87.48 | -0.27% | 366,406 |
| 2025-11-12 | 86.30 | 89.24 | 85.26 | 87.72 | +2.21% | 759,221 |
| 2025-11-11 | 84.54 | 86.24 | 84.54 | 85.82 | +1.80% | 443,874 |
| 2025-11-10 | 85.32 | 85.90 | 84.30 | 84.30 | +0.14% | 449,741 |
| 2025-11-07 | 84.60 | 85.14 | 83.20 | 84.18 | -0.09% | 633,688 |
| 2025-11-06 | 85.16 | 86.84 | 83.80 | 84.26 | -0.99% | 623,082 |
| 2025-11-05 | 84.28 | 85.40 | 83.90 | 85.10 | +0.16% | 384,524 |
| 2025-11-04 | 84.70 | 84.96 | 83.50 | 84.96 | -0.68% | 405,254 |
| 2025-11-03 | 86.68 | 87.10 | 85.54 | 85.54 | -1.45% | 356,885 |
| 2025-10-31 | 86.18 | 86.80 | 84.58 | 86.80 | +0.37% | 562,302 |
| 2025-10-30 | 86.50 | 87.14 | 85.34 | 86.48 | -0.98% | 596,238 |
| 2025-10-29 | 88.14 | 88.18 | 86.08 | 87.34 | -0.93% | 666,809 |
| 2025-10-28 | 86.80 | 88.30 | 86.68 | 88.16 | +1.45% | 521,391 |
| 2025-10-27 | 86.92 | 87.58 | 86.60 | 86.90 | +0.60% | 540,997 |
| 2025-10-24 | 87.82 | 88.20 | 85.50 | 86.38 | -1.51% | 549,076 |
| 2025-10-23 | 86.16 | 87.80 | 86.08 | 87.70 | +0.53% | 431,934 |
| 2025-10-22 | 87.48 | 88.14 | 86.44 | 87.24 | -0.27% | 612,541 |
| 2025-10-21 | 86.50 | 87.48 | 85.60 | 87.48 | +1.60% | 542,432 |
| 2025-10-20 | 86.22 | 86.42 | 85.34 | 86.10 | +0.12% | 381,444 |
| 2025-10-17 | 84.56 | 86.72 | 84.42 | 86.00 | -0.19% | 570,655 |
| 2025-10-16 | 86.84 | 87.46 | 85.72 | 86.16 | +0.07% | 638,899 |
| 2025-10-15 | 83.36 | 86.90 | 83.36 | 86.10 | +4.95% | 730,561 |
| 2025-10-14 | 85.10 | 85.20 | 81.58 | 82.04 | -1.75% | 729,103 |
| 2025-10-13 | 82.62 | 84.34 | 82.60 | 83.50 | +1.63% | 611,664 |
| 2025-10-10 | 82.72 | 83.88 | 82.08 | 82.16 | -0.51% | 501,563 |
| 2025-10-09 | 83.02 | 83.80 | 82.54 | 82.58 | -0.55% | 505,187 |
| 2025-10-08 | 82.60 | 83.50 | 82.40 | 83.04 | +0.41% | 416,785 |
| 2025-10-07 | 83.22 | 83.44 | 82.28 | 82.70 | -0.27% | 423,148 |
| 2025-10-06 | 83.00 | 83.08 | 81.88 | 82.92 | -0.10% | 437,816 |
| 2025-10-03 | 82.40 | 83.10 | 81.54 | 83.00 | +0.78% | 474,625 |
| 2025-10-02 | 81.50 | 82.74 | 81.18 | 82.36 | +1.23% | 440,768 |
| 2025-10-01 | 81.02 | 83.06 | 81.02 | 81.36 | -0.39% | 613,115 |
| 2025-09-30 | 79.78 | 81.82 | 78.72 | 81.68 | +2.20% | 668,869 |
| 2025-09-29 | 80.10 | 80.22 | 79.46 | 79.92 | +0.25% | 335,804 |
| 2025-09-26 | 79.02 | 79.86 | 78.42 | 79.72 | +0.66% | 394,339 |
| 2025-09-25 | 79.50 | 80.00 | 78.94 | 79.20 | -0.55% | 339,308 |
| 2025-09-24 | 80.14 | 80.28 | 79.00 | 79.64 | -1.09% | 309,920 |
| 2025-09-23 | 80.00 | 81.36 | 79.96 | 80.52 | +0.98% | 493,683 |
| 2025-09-22 | 79.06 | 79.96 | 78.74 | 79.74 | +0.43% | 307,518 |
| 2025-09-19 | 81.94 | 82.42 | 79.28 | 79.40 | -3.27% | 1,330,054 |
| 2025-09-18 | 83.52 | 83.76 | 82.08 | 82.08 | -1.49% | 578,897 |
| 2025-09-17 | 83.32 | 83.34 | 82.50 | 83.32 | +0.68% | 592,550 |
| 2025-09-16 | 82.92 | 83.52 | 81.50 | 82.76 | +0.15% | 485,154 |
| 2025-09-15 | 83.62 | 83.68 | 82.50 | 82.64 | -0.63% | 621,119 |
| 2025-09-12 | 82.24 | 83.38 | 82.10 | 83.16 | +1.14% | 413,629 |
| 2025-09-11 | 82.66 | 83.70 | 82.10 | 82.22 | -0.05% | 489,253 |
| 2025-09-10 | 84.52 | 85.08 | 82.06 | 82.26 | -2.65% | 753,466 |
| 2025-09-09 | 85.00 | 85.28 | 83.54 | 84.50 | +2.03% | 495,703 |
| 2025-09-08 | 82.40 | 83.36 | 82.12 | 82.82 | +0.61% | 567,873 |
| 2025-09-05 | 82.76 | 83.40 | 82.30 | 82.32 | -0.22% | 496,604 |
| 2025-09-04 | 82.04 | 84.96 | 82.02 | 82.50 | +1.60% | 1,071,686 |
| 2025-09-03 | 79.66 | 82.20 | 78.92 | 81.20 | +2.71% | 577,093 |
| 2025-09-02 | 78.94 | 79.88 | 78.46 | 79.06 | +0.10% | 572,700 |
| 2025-09-01 | 79.02 | 79.19 | 78.62 | 78.98 | +0.18% | 345,913 |
| 2025-08-29 | 78.90 | 79.42 | 78.44 | 78.84 | -0.43% | 386,280 |
| 2025-08-28 | 78.82 | 80.48 | 78.82 | 79.18 | +0.23% | 433,044 |
| 2025-08-27 | 78.32 | 79.00 | 78.00 | 79.00 | +0.66% | 426,032 |
| 2025-08-26 | 78.96 | 79.16 | 77.95 | 78.48 | -1.23% | 815,856 |
| 2025-08-25 | 80.70 | 80.70 | 79.46 | 79.46 | -1.59% | 323,340 |
| 2025-08-22 | 79.04 | 80.92 | 79.04 | 80.74 | +2.00% | 493,136 |
| 2025-08-21 | 79.42 | 79.74 | 78.54 | 79.16 | -0.78% | 486,147 |
| 2025-08-20 | 79.34 | 79.94 | 79.12 | 79.78 | +0.20% | 636,003 |
| 2025-08-19 | 77.34 | 79.88 | 77.22 | 79.62 | +3.21% | 947,514 |
| 2025-08-18 | 76.94 | 77.18 | 76.38 | 77.14 | +0.21% | 592,317 |
| 2025-08-15 | 78.08 | 78.24 | 76.66 | 76.98 | -0.95% | 623,137 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+7.11%). Worst month: Feb (-9.71%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Publicis Groupe SA's (PUB.PA) latest close?
100.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is PUB.PA's 52-week high and low?
100.85 high and 68.14 low over the trailing 52 weeks, as of 2026-08-07.
What is Publicis Groupe SA's strongest and weakest month historically?
Historically, PUB.PA's strongest calendar month has been Apr (average +7.11%) and its weakest Feb (average -9.71%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 408 daily bars in the Closelook data lake.