Publicis Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	83.830	84.200	82.800	83.830	80.197	492,099
2026-01-29	85.490	85.740	82.080	82.870	79.278	50,700
2026-01-28	83.700	85.020	82.720	84.540	80.876	429,130
2026-01-27	88.660	88.660	84.290	84.290	80.637	349,417
2026-01-26	87.450	88.060	87.160	88.000	84.186	100,301
2026-01-23	87.620	87.980	86.240	87.040	83.268	554
2026-01-22	86.610	87.070	85.510	86.970	83.201	14,084
2026-01-21	84.750	86.000	84.520	85.520	81.813	1,431,998
2026-01-20	85.010	85.960	84.710	85.020	81.335	522,894
2026-01-19	85.490	86.220	85.000	85.290	81.593	636,259
2026-01-16	87.010	88.100	86.080	86.180	82.445	1,000,341
2026-01-15	87.860	87.860	86.100	86.890	83.124	97,716
2026-01-14	86.690	87.200	86.000	86.830	83.067	72,224
2026-01-13	87.850	87.980	86.180	86.630	82.875	133,656
2026-01-12	89.380	89.640	87.240	87.240	83.459	20,514
2026-01-09	87.780	89.220	87.780	88.870	85.018	135,679
2026-01-08	86.210	87.300	85.760	87.140	83.363	55,742
2026-01-07	88.840	88.840	86.790	86.790	83.028	4,053
2026-01-06	87.810	88.920	86.440	88.740	84.894	128,865
2026-01-05	87.760	88.540	87.320	87.820	84.014	400,947
2026-01-02	88.770	89.320	86.660	87.190	83.411	4,506
2025-12-31	89.030	89.140	88.300	88.530	84.693	43,975
2025-12-30	89.300	89.640	88.980	89.460	85.583	798
2025-12-29	88.500	89.680	88.280	89.270	85.401	1,814
2025-12-24	87.970	88.260	87.920	87.920	84.109	24,155
2025-12-23	88.610	88.620	87.600	88.040	84.224	38,237
2025-12-22	88.330	88.740	87.860	88.430	84.597	2,151,244
2025-12-19	88.960	89.420	88.840	89.140	85.276	92,018
2025-12-18	88.610	90.060	88.600	89.650	85.764	261,915
2025-12-17	88.940	88.940	85.540	88.610	84.769	81,975
2025-12-16	89.430	89.660	88.160	88.410	84.578	1,626,654
2025-12-15	87.950	90.640	87.860	89.670	85.784	347,813
2025-12-12	87.810	89.740	87.540	87.690	83.889	2,110,022
2025-12-11	86.210	87.560	85.760	87.380	83.593	1,769,056
2025-12-10	86.580	87.100	86.360	86.360	82.617	196,596
2025-12-09	87.010	88.000	86.340	86.590	82.837	53,341
2025-12-08	85.700	87.740	85.340	86.840	83.076	279,930
2025-12-05	85.780	86.500	85.200	86.300	82.560	78,446
2025-12-04	84.250	85.680	83.800	85.470	81.766	8,688
2025-12-03	83.810	84.120	83.300	83.740	80.111	202,021
2025-12-02	84.230	85.060	82.940	83.330	79.718	1,600,308
2025-12-01	83.450	84.280	82.720	84.220	80.570	21,057
2025-11-28	83.010	83.980	82.940	83.640	80.015	297,605
2025-11-27	82.770	83.220	82.700	83.040	79.441	65,178
2025-11-26	83.660	83.660	82.860	82.990	79.393	1,182,051
2025-11-25	83.700	83.700	82.660	83.560	79.938	745,354
2025-11-24	83.130	85.200	82.760	83.840	80.206	853,421
2025-11-21	81.410	84.130	81.220	84.130	80.484	357,123
2025-11-20	85.220	85.440	82.040	82.560	78.982	785,714
2025-11-19	85.220	85.680	84.260	84.690	81.019	590,579
2025-11-18	85.490	85.640	84.220	84.400	80.742	539,606
2025-11-17	87.010	87.880	86.280	86.450	82.703	216,440
2025-11-14	86.920	86.920	85.060	86.540	82.789	43,097
2025-11-13	88.320	88.320	87.380	87.760	83.956	264,419
2025-11-12	86.370	89.080	85.420	88.030	84.215	594,373
2025-11-11	84.580	86.000	84.540	85.880	82.158	476,523
2025-11-10	85.300	85.820	84.300	84.760	81.086	36,667
2025-11-07	84.250	84.840	83.380	84.250	80.598	222,197
2025-11-06	85.320	86.660	83.840	83.880	80.244	199,722
2025-11-05	84.210	85.320	84.160	85.060	81.373	705,137

← NewerPage 4 of 22 · 1,262 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.