Publicis Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	82.340	83.620	76.760	78.400	75.000	2,604,020
2026-02-02	84.240	86.600	83.720	86.380	82.634	729,021
2026-01-30	83.340	84.200	82.740	84.200	80.548	686,357
2026-01-29	85.500	85.860	81.980	83.160	79.553	815,225
2026-01-28	83.680	85.140	82.600	85.000	81.313	646,536
2026-01-27	88.400	88.900	83.920	83.920	80.280	738,605
2026-01-26	87.360	88.140	87.060	88.040	84.222	343,339
2026-01-23	87.200	88.120	86.160	87.340	83.552	499,565
2026-01-22	86.880	87.400	85.460	87.060	83.284	474,188
2026-01-21	85.000	86.100	84.320	85.620	81.906	355,144
2026-01-20	85.020	86.200	84.540	85.060	81.371	586,383
2026-01-19	85.480	86.400	84.940	85.580	81.868	365,711
2026-01-16	86.760	88.260	85.720	86.280	82.538	577,656
2026-01-15	87.840	87.880	85.980	86.580	82.825	547,159
2026-01-14	86.600	87.400	85.880	86.860	83.093	417,379
2026-01-13	87.840	88.000	86.140	86.800	83.035	368,587
2026-01-12	89.600	89.640	86.840	87.500	83.705	331,843
2026-01-09	87.840	89.260	87.660	88.860	85.006	475,147
2026-01-08	86.200	87.380	85.740	87.080	83.303	330,361
2026-01-07	88.820	88.820	86.600	86.600	82.844	433,041
2026-01-06	88.100	89.040	86.280	88.560	84.719	382,828
2026-01-05	87.900	88.560	87.020	87.820	84.011	405,911
2026-01-02	89.040	89.380	86.580	87.660	83.858	358,050
2025-12-31	89.060	89.220	88.260	88.620	84.776	154,956
2025-12-30	89.240	89.680	88.980	89.260	85.389	278,961
2025-12-29	88.500	89.780	88.280	89.300	85.427	300,376
2025-12-24	88.140	88.640	87.800	88.080	84.260	80,730
2025-12-23	88.620	88.620	87.400	87.880	84.068	262,215
2025-12-22	88.280	88.860	87.620	88.440	84.604	308,261
2025-12-19	89.240	89.920	88.740	88.860	85.006	1,116,367
2025-12-18	88.600	90.060	88.460	89.400	85.523	653,290
2025-12-17	88.600	88.820	85.380	88.820	84.968	562,100
2025-12-16	89.540	89.580	88.000	88.500	84.662	415,922
2025-12-15	88.020	90.920	87.900	89.440	85.561	538,529
2025-12-12	87.960	89.760	87.440	87.540	83.743	521,714
2025-12-11	86.360	87.640	85.200	87.200	83.418	418,158
2025-12-10	86.580	87.340	86.280	86.320	82.576	388,347
2025-12-09	87.000	88.340	85.840	86.760	82.997	733,917
2025-12-08	86.000	87.740	86.000	87.440	83.648	569,394
2025-12-05	85.340	86.660	85.120	86.220	82.480	244,478
2025-12-04	84.240	85.900	83.780	85.220	81.524	420,771
2025-12-03	83.440	84.280	83.040	83.700	80.070	312,823
2025-12-02	83.980	85.600	82.820	83.480	79.859	421,854
2025-12-01	83.200	84.280	82.560	83.980	80.338	315,308
2025-11-28	83.120	83.980	82.660	83.980	80.338	300,706
2025-11-27	82.780	83.260	82.380	83.120	79.515	247,392
2025-11-26	83.620	83.700	82.840	82.860	79.266	359,784
2025-11-25	83.500	83.880	82.520	83.700	80.070	424,244
2025-11-24	84.360	85.320	82.760	82.760	79.171	1,616,810
2025-11-21	81.380	84.320	81.100	84.100	80.452	536,153
2025-11-20	85.160	85.580	81.900	82.040	78.482	813,111
2025-11-19	85.680	85.940	84.260	84.260	80.605	414,132
2025-11-18	85.140	85.720	84.140	84.420	80.759	645,331
2025-11-17	87.340	87.960	86.040	86.280	82.538	286,886
2025-11-14	86.860	86.960	85.020	86.920	83.150	636,445
2025-11-13	87.960	88.460	87.100	87.480	83.686	366,406
2025-11-12	86.300	89.240	85.260	87.720	83.915	759,221
2025-11-11	84.540	86.240	84.540	85.820	82.098	443,874
2025-11-10	85.320	85.900	84.300	84.300	80.644	449,741
2025-11-07	84.600	85.140	83.200	84.180	80.529	633,688

← NewerPage 4 of 5 · 254 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.