Publicis Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	102.43	102.43	94.920	102.43	102.43	11
2026-10-15	100.72	103.38	100.60	101.89	101.89	3,425,631
2026-10-14	101.70	101.95	99.860	100.05	100.05	2,776
2026-10-13	101.73	102.10	98.320	100.95	100.95	154,833
2026-10-12	97.720	99.040	96.800	98.740	98.740	26,008
2026-10-09	95.810	97.820	95.300	97.510	97.510	70,864
2026-10-08	95.010	96.480	94.740	95.500	95.500	217,612
2026-10-07	94.420	95.420	94.220	95.150	95.150	4,951
2026-10-06	94.880	95.960	94.740	94.740	94.740	42
2026-10-05	94.610	94.700	93.100	94.100	94.100	5,102
2026-10-02	95.620	95.880	93.720	93.720	93.720	96,927
2026-10-01	94.740	97.780	93.100	95.320	95.320	1,358
2026-09-30	95.675	95.960	93.220	94.510	94.510	72,015
2026-09-29	95.920	96.490	95.660	95.940	95.940	765,009
2026-09-28	98.210	98.260	96.260	96.260	96.260	21,548
2026-09-25	97.675	98.140	97.100	97.750	97.750	33
2026-09-24	97.620	98.420	97.000	97.940	97.940	161,533
2026-09-23	97.380	98.560	97.380	97.850	97.850	15,233
2026-09-22	97.580	98.700	97.280	97.420	97.420	211,830
2026-09-21	97.330	98.460	97.180	98.060	98.060	654
2026-09-18	97.450	98.020	97.020	97.040	97.040	231,491
2026-09-17	97.810	97.960	96.720	97.280	97.280	2,195
2026-09-16	98.345	98.560	96.920	97.690	97.690	127,092
2026-09-15	99.485	100.00	98.340	98.800	98.800	305,774
2026-09-14	97.250	100.75	97.240	100.45	100.45	1,748
2026-09-11	97.440	97.720	95.500	96.660	96.660	1,138
2026-09-10	96.480	97.540	95.900	97.530	97.530	757,681
2026-09-09	98.390	98.920	95.400	95.790	95.790	643
2026-09-08	99.810	100.40	98.460	99.187	99.187	229,903
2026-09-07	100.63	101.00	100.00	100.10	100.10	980
2026-09-04	103.44	103.75	100.35	100.93	100.93	557,026
2026-09-03	101.88	103.95	100.95	103.08	103.08	152,179
2026-09-02	99.115	99.120	97.600	98.780	98.780	333,824
2026-09-01	101.10	101.35	99.400	99.560	99.560	309,025
2026-08-28	101.83	102.20	100.20	101.93	101.93	694,799
2026-08-27	103.01	103.30	100.46	101.73	101.73	103,322
2026-08-26	102.93	103.25	102.20	103.20	103.20	289,191
2026-08-25	104.02	106.05	102.20	103.35	103.35	36,904
2026-08-24	102.64	104.78	102.35	104.40	104.40	3,247
2026-08-21	101.05	102.50	100.80	102.48	102.48	160,124
2026-08-20	102.00	102.05	101.10	101.80	101.80	165,925
2026-08-19	100.93	101.90	100.93	101.28	101.28	571,299
2026-08-18	100.70	102.70	100.70	101.70	101.70	213,270
2026-08-17	101.44	101.50	100.35	100.35	100.35	130,831
2026-08-14	100.55	102.65	100.55	101.63	101.63	237,156
2026-08-13	99.440	100.70	98.960	99.935	99.935	6,472
2026-08-12	98.525	98.914	97.900	98.830	98.830	16,756
2026-08-11	98.580	99.022	96.940	98.920	98.920	260,874
2026-08-10	99.640	99.960	98.379	98.604	98.604	3,840
2026-08-07	98.760	100.75	98.760	100.25	100.25	340,478
2026-08-06	97.820	100.60	97.820	99.435	99.435	563,569
2026-08-05	94.770	97.300	93.860	96.480	96.480	4,782
2026-08-04	93.470	94.740	91.720	94.280	94.280	279,914
2026-08-03	92.620	94.980	92.620	93.960	93.960	771
2026-07-31	94.100	94.260	92.380	93.110	93.110	347,665
2026-07-30	95.010	95.560	92.680	93.170	93.170	1,115,436
2026-07-29	94.480	96.480	93.940	94.850	94.850	21,706
2026-07-28	90.880	94.320	90.680	94.120	94.120	84,974
2026-07-27	88.540	90.680	88.540	90.460	90.460	330,361
2026-07-24	86.000	88.240	86.000	88.240	88.240	8,413

Page 1 of 2 · 64 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	2.0700 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.