Publicis Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-08-14	77.360	77.720	76.440	77.720	74.349	657,254
2025-08-13	75.480	77.080	75.280	77.080	73.737	730,595
2025-08-12	77.760	77.920	73.960	75.140	71.881	1,343,671
2025-08-11	78.680	78.680	77.500	77.600	74.234	440,000
2025-08-08	78.940	79.020	77.580	78.100	74.713	580,046
2025-08-07	78.020	78.780	77.360	78.640	75.229	1,114,085
2025-08-06	79.340	79.340	77.880	78.000	74.617	831,750
2025-08-05	79.240	79.440	78.640	78.780	75.363	772,252
2025-08-04	79.740	80.080	78.560	78.820	75.401	504,398
2025-08-01	79.580	80.020	78.740	79.660	76.205	771,632
2025-07-31	80.200	81.080	79.820	80.200	76.722	894,017
2025-07-30	81.740	81.880	80.200	80.200	76.722	669,707
2025-07-29	82.040	83.380	81.640	81.760	78.214	717,217
2025-07-28	84.220	84.540	81.720	81.920	78.367	517,110
2025-07-25	84.800	84.840	83.520	83.520	79.898	475,044
2025-07-24	84.680	85.080	83.380	85.080	81.390	971,286
2025-07-23	84.620	84.740	83.220	83.860	80.223	683,070
2025-07-22	82.200	83.860	82.020	83.840	80.204	718,328
2025-07-21	84.080	84.860	82.220	82.440	78.864	616,838
2025-07-18	84.200	85.080	83.640	84.100	80.452	882,070
2025-07-17	93.980	94.000	83.100	83.900	80.261	2,060,842
2025-07-16	90.200	90.840	89.180	89.880	85.982	735,241
2025-07-15	89.240	90.580	89.120	89.320	85.446	516,505
2025-07-14	88.240	89.460	88.100	88.940	85.082	377,276
2025-07-11	89.400	89.540	88.840	89.060	85.197	504,027
2025-07-10	89.340	90.960	89.060	90.220	86.307	609,865
2025-07-09	87.800	89.740	87.180	88.840	84.987	1,098,520
2025-07-08	90.140	90.760	89.780	90.500	86.575	625,416
2025-07-07	90.200	90.700	89.600	90.200	86.288	415,965
2025-07-04	91.360	91.800	89.600	90.120	86.211	287,493
2025-07-03	92.840	92.880	91.700	92.200	88.201	352,277
2025-07-02	92.440	93.540	92.440	92.880	88.852	284,956
2025-07-01	92.080	92.260	90.540	92.260	88.258	563,949
2025-06-30	96.200	96.400	95.220	95.680	88.086	518,190
2025-06-27	94.720	96.040	94.580	95.780	88.178	575,850
2025-06-26	93.580	94.040	93.100	93.580	86.153	681,439
2025-06-25	95.340	95.360	93.520	93.640	86.208	517,833
2025-06-24	95.900	96.200	94.700	95.000	87.460	617,376
2025-06-23	93.000	94.120	92.880	93.360	85.950	511,712
2025-06-20	94.320	95.580	93.840	93.840	86.392	1,054,783
2025-06-19	94.000	94.980	93.520	93.660	86.227	543,474
2025-06-18	95.700	95.920	93.800	94.740	87.221	554,981
2025-06-17	96.920	97.480	94.040	95.740	88.142	937,724
2025-06-16	95.440	97.920	95.440	97.920	90.149	693,424
2025-06-13	94.700	95.960	94.500	95.060	87.516	909,147
2025-06-12	99.020	99.580	97.200	97.200	89.486	637,366
2025-06-11	97.720	100.55	97.540	99.840	91.916	803,048
2025-06-10	95.660	97.440	94.920	97.440	89.707	529,625
2025-06-09	94.920	95.240	94.560	95.100	87.552	425,142
2025-06-06	94.600	95.220	94.320	95.140	87.589	392,915
2025-06-05	93.720	96.160	93.180	94.900	87.368	561,081
2025-06-04	93.500	94.540	93.000	93.860	86.411	949,015
2025-06-03	92.200	93.660	92.000	93.340	85.932	745,270
2025-06-02	95.020	95.760	90.600	92.240	84.919	1,203,418
2025-05-30	95.980	96.420	95.600	95.880	88.270	841,348

← NewerPage 6 of 22 · 1,281 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.