Publicis Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	84.210	85.320	84.160	85.060	81.373	705,137
2025-11-04	84.540	84.960	83.560	84.800	81.125	69,946
2025-11-03	86.800	86.880	85.660	85.720	82.005	510,096
2025-10-31	86.290	86.800	84.680	86.630	82.875	2,493
2025-10-30	86.880	87.040	85.500	86.730	82.971	421,866
2025-10-29	88.000	88.140	86.260	86.930	83.162	303,673
2025-10-28	86.900	88.300	86.720	88.230	84.406	679,742
2025-10-27	87.380	87.380	86.680	87.240	83.459	343,765
2025-10-24	87.490	88.140	85.480	86.710	82.952	141,067
2025-10-23	86.630	87.720	86.180	87.720	83.918	3,114
2025-10-22	87.340	88.040	86.520	87.750	83.947	151,595
2025-10-21	86.800	87.240	85.760	87.090	83.315	117,658
2025-10-20	86.270	86.540	85.480	86.230	82.493	18,284
2025-10-17	84.690	86.640	84.560	86.400	82.655	764,717
2025-10-16	86.960	87.440	85.860	86.140	82.407	242,951
2025-10-15	83.600	86.700	83.260	86.420	82.674	48,036
2025-10-14	85.090	85.160	81.640	82.120	78.561	501,216
2025-10-13	82.630	84.210	82.620	83.300	79.690	747,979
2025-10-10	82.630	83.660	82.090	82.090	78.532	428,602
2025-10-09	83.050	83.560	82.710	82.710	79.125	118,978
2025-10-08	82.630	83.420	82.460	83.110	79.508	628,903
2025-10-07	83.220	83.320	82.480	82.830	79.240	385,976
2025-10-06	82.800	83.100	81.930	82.690	79.106	138,405
2025-10-03	82.500	83.000	82.020	82.540	78.963	366,406
2025-10-02	81.680	82.740	81.230	82.170	78.609	757,551
2025-10-01	81.300	82.920	81.000	82.070	78.513	391,997
2025-09-30	79.810	81.680	78.880	81.630	78.092	1,365,131
2025-09-29	79.850	80.180	79.540	79.980	76.514	4,465
2025-09-26	79.010	79.820	78.505	79.510	76.064	282,210
2025-09-25	79.490	80.020	79.200	79.220	75.786	179,723
2025-09-24	80.280	80.280	79.000	79.800	76.341	152,960
2025-09-23	80.480	81.180	79.900	80.940	77.432	58,318
2025-09-22	79.110	79.960	78.780	79.870	76.408	180,278
2025-09-19	82.000	82.280	79.320	79.440	75.997	240,068
2025-09-18	83.580	83.580	82.080	82.250	78.685	93,799
2025-09-17	83.320	83.440	82.680	83.230	79.623	508,473
2025-09-16	83.010	83.460	81.640	82.260	78.695	849,112
2025-09-15	83.620	83.620	82.640	82.890	79.297	67,706
2025-09-12	82.480	83.240	81.980	83.160	79.556	215,708
2025-09-11	82.690	83.620	82.180	82.560	78.982	673,871
2025-09-10	84.690	84.980	82.260	82.270	78.704	16,825
2025-09-09	84.650	85.260	83.580	84.130	80.484	797,619
2025-09-08	82.820	83.280	82.220	83.240	79.632	717,022
2025-09-05	83.140	83.140	82.310	82.310	78.743	11,944
2025-09-04	82.020	84.840	82.020	82.850	79.259	305,442
2025-09-03	79.600	81.560	78.940	81.370	77.843	502,073
2025-09-02	78.940	79.720	78.760	79.170	75.739	99,996
2025-09-01	79.050	79.140	78.760	78.900	75.480	173,910
2025-08-29	79.150	79.340	78.480	79.030	75.605	400,818
2025-08-28	78.740	80.300	78.740	79.170	75.739	11,519
2025-08-27	78.140	79.000	78.080	78.670	75.260	590,992
2025-08-26	78.980	78.980	78.090	78.090	74.705	718,903
2025-08-22	79.040	80.810	79.040	80.810	77.308	377,562
2025-08-21	79.620	79.640	78.720	79.090	75.662	33,112
2025-08-20	79.840	79.840	79.260	79.700	76.246	185,022
2025-08-19	77.320	79.810	77.320	79.810	76.351	1,953,345
2025-08-18	76.960	77.120	76.380	76.740	73.414	35,680
2025-08-15	77.930	78.240	76.720	76.800	73.471	943,047
2025-08-14	77.010	77.720	76.560	77.490	74.131	176,105
2025-08-13	75.600	77.080	75.420	76.820	73.490	1,532,115

← NewerPage 5 of 22 · 1,263 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.