Publicis Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	77.600	77.900	74.140	74.940	71.692	1,651,510
2025-08-11	78.700	78.700	77.540	77.540	74.179	176,018
2025-08-08	78.840	79.000	77.640	77.970	74.591	1,622
2025-08-07	77.760	78.640	77.380	78.150	74.763	143,165
2025-08-06	78.800	79.340	77.920	78.180	74.792	122,734
2025-08-05	79.430	79.480	78.760	78.910	75.490	133,853
2025-08-04	79.640	80.040	78.640	78.730	75.318	259,948
2025-08-01	79.840	79.840	78.900	79.400	75.959	465,897
2025-07-31	80.310	80.980	79.820	79.850	76.389	29,621
2025-07-30	81.860	81.860	80.200	80.460	76.973	35,476
2025-07-29	81.780	83.340	81.620	81.810	78.264	7,581
2025-07-28	84.060	84.550	81.760	81.760	78.216	68,125
2025-07-25	84.800	84.980	83.520	83.790	80.158	172,537
2025-07-24	85.080	85.080	83.480	84.310	80.656	155,934
2025-07-23	84.580	84.680	83.300	84.050	80.407	947,697
2025-07-22	82.100	83.840	82.100	83.560	79.938	179,493
2025-07-21	84.120	84.820	82.270	82.390	78.819	894,700
2025-07-18	85.000	85.000	83.840	84.140	80.493	24,683
2025-07-17	93.980	93.980	83.200	84.450	80.790	1,478,407
2025-07-16	90.210	90.740	89.440	89.800	85.908	188,764
2025-07-15	89.240	90.480	88.960	89.320	85.449	54,639
2025-07-14	88.200	89.220	88.200	89.020	85.162	503,034
2025-07-11	89.400	89.400	88.910	88.910	85.056	29,482
2025-07-10	89.810	90.880	89.200	90.310	86.396	358,449
2025-07-09	88.730	89.640	87.360	89.070	85.210	116,737
2025-07-08	89.950	90.720	89.820	90.560	86.635	3,029,819
2025-07-07	90.290	90.700	89.520	90.050	86.147	655,917
2025-07-04	91.280	91.640	89.700	89.950	86.051	44,847
2025-07-03	92.840	93.080	91.760	92.260	88.261	651,657
2025-07-02	92.360	93.540	92.360	92.780	88.759	2,012,116
2025-07-01	92.080	92.260	90.690	91.910	87.926	9,653
2025-06-30	96.260	96.260	95.300	95.630	88.041	47,063
2025-06-27	95.240	95.900	94.480	95.750	88.152	91,132
2025-06-26	93.440	93.950	93.440	93.660	86.228	5,489
2025-06-25	95.420	95.420	93.580	93.630	86.200	1,396,131
2025-06-24	95.810	96.120	94.820	95.060	87.516	5,458,966
2025-06-23	93.000	94.100	93.000	93.830	86.384	2,010,081
2025-06-20	93.835	95.400	93.835	94.030	86.568	25,416
2025-06-19	94.080	94.920	93.660	93.720	86.283	124,578
2025-06-18	95.720	95.720	93.900	94.880	87.351	853,756
2025-06-17	96.915	97.400	94.300	96.130	88.502	976,853
2025-06-16	95.430	97.920	95.380	97.750	89.993	67,002
2025-06-13	94.720	95.620	94.720	95.150	87.599	38,356
2025-06-12	99.060	99.080	97.200	97.490	89.754	223,382
2025-06-11	97.685	100.35	97.540	100.03	92.087	175,786
2025-06-10	95.150	97.440	95.000	97.140	89.431	30,177
2025-06-09	95.010	95.200	94.580	94.890	87.360	37,923
2025-06-06	94.610	95.140	94.460	94.930	87.397	7,585
2025-06-05	93.720	95.960	93.280	95.030	87.489	3,890
2025-06-04	93.500	94.380	93.500	93.880	86.430	887,767
2025-06-03	92.020	93.490	92.020	93.490	86.071	476,222
2025-06-02	95.220	95.780	91.080	92.320	84.994	901,047
2025-05-30	95.955	96.200	95.850	95.920	88.308	198,806
2025-05-29	96.065	96.700	95.980	96.240	88.603	267,769
2025-05-28	97.005	97.520	95.520	95.890	88.281	259,168
2025-05-27	96.840	97.420	96.840	97.110	89.404	16,724
2025-05-23	96.490	96.740	93.980	95.820	88.216	17,542
2025-05-22	95.830	96.660	94.940	96.210	88.575	24,640
2025-05-21	96.490	96.700	95.440	96.380	88.732	168,444
2025-05-20	95.910	96.920	95.900	96.660	88.989	16,580

← NewerPage 6 of 22 · 1,265 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.