Publicis Groupe SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	100.57	100.57	100.40	100.57	100.57	18
2026-10-22	100.65	101.00	100.40	101.00	101.00	2
2026-10-21	100.40	101.23	100.40	101.23	101.23	4,473
2026-10-20	101.03	101.03	94.920	101.03	101.03	2
2026-10-19	101.63	101.63	94.920	101.63	101.63	39
2026-10-16	102.43	102.43	94.920	102.43	102.43	11
2026-10-15	100.72	103.38	100.60	101.89	101.89	3,425,631
2026-10-14	101.70	101.95	99.860	100.05	100.05	2,776
2026-10-13	101.73	102.10	98.320	100.95	100.95	154,833
2026-10-12	97.720	99.040	96.800	98.740	98.740	26,008
2026-10-09	95.810	97.820	95.300	97.510	97.510	70,864
2026-10-08	95.010	96.480	94.740	95.500	95.500	217,612
2026-10-07	94.420	95.420	94.220	95.150	95.150	4,951
2026-10-06	94.880	95.960	94.740	94.740	94.740	42
2026-10-05	94.610	94.700	93.100	94.100	94.100	5,102
2026-10-02	95.620	95.880	93.720	93.720	93.720	96,927
2026-10-01	94.740	97.780	93.100	95.320	95.320	1,358
2026-09-30	95.675	95.960	93.220	94.510	94.510	72,015
2026-09-29	95.920	96.490	95.660	95.940	95.940	765,009
2026-09-28	98.210	98.260	96.260	96.260	96.260	21,548
2026-09-25	97.675	98.140	97.100	97.750	97.750	33
2026-09-24	97.620	98.420	97.000	97.940	97.940	161,533
2026-09-23	97.380	98.560	97.380	97.850	97.850	15,233

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.