Publicis Groupe SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	101.20	101.45	99.580	100.85	100.85	758,989
2026-10-22	100.55	101.50	99.280	101.50	101.50	561,018
2026-10-21	100.45	101.70	100.10	100.80	100.80	603,086
2026-10-20	101.70	103.00	100.55	100.95	100.95	527,174
2026-10-19	102.00	102.85	101.25	101.55	101.55	687,900
2026-10-16	103.65	105.20	102.25	102.45	102.45	646,563
2026-10-15	100.70	103.75	100.50	103.75	103.75	812,141
2026-10-14	101.70	102.05	99.740	100.05	100.05	552,023
2026-10-13	101.75	102.10	98.140	100.95	100.95	789,147
2026-10-12	97.740	99.180	96.620	98.740	98.740	607,901
2026-10-09	95.960	97.900	95.660	97.280	97.280	642,365
2026-10-08	95.020	96.500	94.640	95.280	95.280	459,397
2026-10-07	94.380	95.660	94.040	95.260	95.260	439,662
2026-10-06	94.840	96.020	94.360	94.360	94.360	504,864
2026-10-05	94.620	94.860	93.040	94.180	94.180	464,795
2026-10-02	95.620	95.920	93.600	94.240	94.240	444,699
2026-10-01	94.360	97.800	92.960	95.340	95.340	521,156
2026-09-30	95.680	96.300	93.200	94.520	94.520	715,741
2026-09-29	95.940	96.680	95.580	95.780	95.780	337,950
2026-09-28	98.240	98.340	96.140	96.140	96.140	540,548
2026-09-25	97.600	98.020	96.920	97.860	97.860	445,250
2026-09-24	97.540	98.740	96.990	97.660	97.660	379,807
2026-09-23	97.460	98.760	97.000	97.540	97.540	454,646

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.