Publicis Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	85.160	86.840	83.800	84.260	80.605	623,082
2025-11-05	84.280	85.400	83.900	85.100	81.409	384,524
2025-11-04	84.700	84.960	83.500	84.960	81.275	405,254
2025-11-03	86.680	87.100	85.540	85.540	81.830	356,885
2025-10-31	86.180	86.800	84.580	86.800	83.035	562,302
2025-10-30	86.500	87.140	85.340	86.480	82.729	596,238
2025-10-29	88.140	88.180	86.080	87.340	83.552	666,809
2025-10-28	86.800	88.300	86.680	88.160	84.336	521,391
2025-10-27	86.920	87.580	86.600	86.900	83.131	540,997
2025-10-24	87.820	88.200	85.500	86.380	82.634	549,076
2025-10-23	86.160	87.800	86.080	87.700	83.896	431,934
2025-10-22	87.480	88.140	86.440	87.240	83.456	612,541
2025-10-21	86.500	87.480	85.600	87.480	83.686	542,432
2025-10-20	86.220	86.420	85.340	86.100	82.366	381,444
2025-10-17	84.560	86.720	84.420	86.000	82.270	570,655
2025-10-16	86.840	87.460	85.720	86.160	82.423	638,899
2025-10-15	83.360	86.900	83.360	86.100	82.366	730,561
2025-10-14	85.100	85.200	81.580	82.040	78.482	729,103
2025-10-13	82.620	84.340	82.600	83.500	79.878	611,664
2025-10-10	82.720	83.880	82.080	82.160	78.597	501,563
2025-10-09	83.020	83.800	82.540	82.580	78.998	505,187
2025-10-08	82.600	83.500	82.400	83.040	79.438	416,785
2025-10-07	83.220	83.440	82.280	82.700	79.113	423,148
2025-10-06	83.000	83.080	81.880	82.920	79.324	437,816
2025-10-03	82.400	83.100	81.540	83.000	79.400	474,625
2025-10-02	81.500	82.740	81.180	82.360	78.788	440,768
2025-10-01	81.020	83.060	81.020	81.360	77.831	613,115
2025-09-30	79.780	81.820	78.720	81.680	78.137	668,869
2025-09-29	80.100	80.220	79.460	79.920	76.454	335,804
2025-09-26	79.020	79.860	78.420	79.720	76.262	394,339
2025-09-25	79.500	80.000	78.940	79.200	75.765	339,308
2025-09-24	80.140	80.280	79.000	79.640	76.186	309,920
2025-09-23	80.000	81.360	79.960	80.520	77.028	493,683
2025-09-22	79.060	79.960	78.740	79.740	76.282	307,518
2025-09-19	81.940	82.420	79.280	79.400	75.956	1,330,054
2025-09-18	83.520	83.760	82.080	82.080	78.520	578,897
2025-09-17	83.320	83.340	82.500	83.320	79.706	592,550
2025-09-16	82.920	83.520	81.500	82.760	79.171	485,154
2025-09-15	83.620	83.680	82.500	82.640	79.056	621,119
2025-09-12	82.240	83.380	82.100	83.160	79.553	413,629
2025-09-11	82.660	83.700	82.100	82.220	78.654	489,253
2025-09-10	84.520	85.080	82.060	82.260	78.692	753,466
2025-09-09	85.000	85.280	83.540	84.500	80.835	495,703
2025-09-08	82.400	83.360	82.120	82.820	79.228	567,873
2025-09-05	82.760	83.400	82.300	82.320	78.750	496,604
2025-09-04	82.040	84.960	82.020	82.500	78.922	1,071,686
2025-09-03	79.660	82.200	78.920	81.200	77.678	577,093
2025-09-02	78.940	79.880	78.460	79.060	75.631	572,700
2025-09-01	79.020	79.190	78.620	78.980	75.554	345,913
2025-08-29	78.900	79.420	78.440	78.840	75.421	386,280
2025-08-28	78.820	80.480	78.820	79.180	75.746	433,044
2025-08-27	78.320	79.000	78.000	79.000	75.574	426,032
2025-08-26	78.960	79.160	77.950	78.480	75.076	815,856
2025-08-25	80.700	80.700	79.460	79.460	76.014	323,340
2025-08-22	79.040	80.920	79.040	80.740	77.238	493,136
2025-08-21	79.420	79.740	78.540	79.160	75.727	486,147
2025-08-20	79.340	79.940	79.120	79.780	76.320	636,003
2025-08-19	77.340	79.880	77.220	79.620	76.167	947,514
2025-08-18	76.940	77.180	76.380	77.140	73.794	592,317
2025-08-15	78.080	78.240	76.660	76.980	73.641	623,137

← NewerPage 5 of 22 · 1,283 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.