Publicis Groupe SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	86.140	88.460	86.140	88.420	88.420	355,857
2026-07-23	86.900	87.760	85.780	86.180	86.180	424,766
2026-07-22	86.300	87.900	85.020	86.620	86.620	508,751
2026-07-21	88.000	88.300	86.120	86.120	86.120	563,956
2026-07-20	87.840	89.240	87.320	88.220	88.220	637,349
2026-07-17	90.740	91.520	86.720	87.700	87.700	835,198
2026-07-16	91.240	92.260	88.880	91.380	91.380	1,332,348
2026-07-15	87.120	89.600	86.320	88.660	88.660	633,743
2026-07-14	87.220	87.860	85.160	86.940	86.940	633,509
2026-07-13	87.120	88.220	87.120	87.860	87.860	435,606
2026-07-10	86.020	87.520	85.440	87.160	87.160	417,032
2026-07-09	85.200	85.720	84.280	85.640	85.640	366,446
2026-07-08	87.400	87.500	84.500	85.160	85.160	637,270
2026-07-07	86.740	88.440	86.700	88.140	88.140	624,277
2026-07-06	85.860	87.880	85.820	86.360	86.360	399,386
2026-07-03	85.180	85.700	84.220	85.700	85.700	443,853
2026-07-02	84.680	84.980	83.920	84.720	84.720	505,473
2026-07-01	82.500	84.460	81.520	84.460	84.460	770,716
2026-06-30	88.480	88.500	85.720	86.460	82.710	783,764
2026-06-29	87.080	88.580	87.000	88.120	84.298	551,991
2026-06-26	86.380	87.240	85.740	86.620	82.863	753,328
2026-06-25	88.080	88.140	86.180	86.580	82.825	788,292
2026-06-24	88.420	88.480	85.680	88.080	84.260	689,007
2026-06-23	87.720	88.680	86.740	88.180	84.355	643,267
2026-06-22	89.840	90.000	87.660	87.720	83.915	826,235
2026-06-19	89.500	90.360	89.020	89.880	85.982	1,783,996
2026-06-18	91.120	92.080	88.160	89.200	85.331	990,989
2026-06-17	92.260	92.780	90.920	91.460	87.493	601,747
2026-06-16	89.960	92.280	89.620	92.120	88.125	789,774
2026-06-15	90.440	91.480	89.820	89.820	85.924	488,656
2026-06-12	88.480	90.000	88.460	89.660	85.771	441,224
2026-06-11	88.320	90.680	87.500	88.040	84.222	677,363
2026-06-10	89.200	89.480	87.600	88.840	84.987	463,712
2026-06-09	89.080	90.500	88.240	88.900	85.044	742,525
2026-06-08	87.500	88.540	86.740	87.980	84.164	477,063
2026-06-05	88.940	91.260	87.440	87.440	83.648	803,668
2026-06-04	84.980	89.220	84.980	89.220	85.350	1,067,297
2026-06-03	86.080	86.560	84.580	85.000	81.313	841,333
2026-06-02	86.460	86.900	84.280	85.080	81.390	569,675
2026-06-01	83.640	86.160	83.020	85.880	82.155	651,664
2026-05-29	82.840	84.500	82.820	83.740	80.108	1,472,341
2026-05-28	82.760	83.200	81.720	82.640	79.056	509,868
2026-05-27	82.800	83.420	82.040	83.140	79.534	476,396
2026-05-26	83.900	83.900	82.260	82.320	78.750	428,280
2026-05-25	84.000	84.260	83.360	83.940	80.299	291,886
2026-05-22	83.900	84.380	83.060	83.300	79.687	610,633
2026-05-21	83.940	84.600	83.240	83.400	79.783	582,365
2026-05-20	83.500	83.840	82.020	83.360	79.745	717,947
2026-05-19	82.900	86.520	82.840	83.700	80.070	905,360
2026-05-18	77.420	81.740	77.400	81.740	78.195	1,112,071
2026-05-15	77.340	77.840	76.700	77.100	73.756	552,683
2026-05-14	76.940	77.700	76.480	77.620	74.253	337,279
2026-05-13	77.480	78.020	76.140	76.440	73.125	475,950
2026-05-12	78.080	78.080	76.760	77.540	74.177	981,696
2026-05-11	81.300	81.940	78.600	78.620	75.210	928,734
2026-05-08	81.160	82.180	81.000	81.300	77.774	741,814
2026-05-07	81.460	82.360	80.420	81.720	78.176	648,420
2026-05-06	81.000	82.580	79.580	81.680	78.137	823,710
2026-05-05	79.800	80.780	78.900	80.180	76.702	435,516
2026-05-04	79.720	80.760	79.700	79.920	76.454	418,291

← NewerPage 2 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	3.7500 EUR
2025-07-01	3.6000 EUR
2024-07-01	3.1900 EUR
2023-07-03	2.9000 EUR
2022-07-04	2.4000 EUR
2021-06-15	2.0000 EUR
2020-09-07	1.1500 EUR
2019-06-25	2.1200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.