Paris - Delayed Quote
EUR
Publicis Groupe S.A. (PUB.PA)
100.15
+0.77
(+0.77%)
At close: October 30 at 5:36:03 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
100.55
100.90
99.66
100.15
100.15
505,376
Oct 29, 2026
98.90
99.74
98.20
99.38
99.38
259,387
Oct 28, 2026
99.96
99.96
98.26
98.40
98.40
307,258
Oct 27, 2026
99.30
100.30
98.84
99.66
99.66
487,000
Oct 26, 2026
101.15
102.30
99.26
99.26
99.26
402,472
Oct 23, 2026
101.20
101.45
99.58
100.85
100.85
763,391
Oct 22, 2026
100.55
101.50
99.28
101.50
101.50
561,018
Oct 21, 2026
100.45
101.70
100.10
100.80
100.80
603,086
Oct 20, 2026
101.70
103.00
100.55
100.95
100.95
527,174
Oct 19, 2026
102.00
102.85
101.25
101.55
101.55
687,900
Oct 16, 2026
103.65
105.20
102.20
102.45
102.45
646,563
Oct 15, 2026
100.70
103.75
100.50
103.75
103.75
812,141
Oct 14, 2026
101.70
102.05
99.74
100.05
100.05
552,023
Oct 13, 2026
101.75
102.10
98.14
100.95
100.95
789,147
Oct 12, 2026
97.74
99.18
96.62
98.74
98.74
607,901
Oct 9, 2026
95.96
97.90
95.66
97.28
97.28
642,365
Oct 8, 2026
95.02
96.50
94.64
95.28
95.28
459,397
Oct 7, 2026
94.38
95.66
94.04
95.26
95.26
439,662
Oct 6, 2026
94.84
96.02
94.36
94.36
94.36
504,864
Oct 5, 2026
94.62
94.86
93.04
94.18
94.18
464,795
Oct 2, 2026
95.62
95.92
93.60
94.24
94.24
444,699
Oct 1, 2026
94.36
97.80
92.96
95.34
95.34
521,156
Sep 30, 2026
95.68
96.30
93.20
94.52
94.52
715,741
Sep 29, 2026
95.94
96.68
95.58
95.78
95.78
337,950
Sep 28, 2026
98.24
98.34
96.14
96.14
96.14
540,548
Sep 25, 2026
97.60
98.02
96.92
97.86
97.86
445,250
Sep 24, 2026
97.54
98.74
96.99
97.66
97.66
379,807
Sep 23, 2026
97.46
98.76
97.00
97.54
97.54
454,646
Sep 22, 2026
97.74
98.68
97.48
97.48
97.48
500,353
Sep 21, 2026
97.18
98.74
96.96
97.42
97.42
359,694
Sep 18, 2026
97.42
98.16
96.98
97.52
97.52
1,098,443
Sep 17, 2026
97.70
98.04
96.50
97.52
97.52
1,315,926
Sep 16, 2026
98.32
98.58
96.78
97.04
97.04
660,282
Sep 15, 2026
99.60
99.88
98.16
98.80
98.80
552,275
Sep 14, 2026
97.30
100.80
97.30
100.35
100.35
545,626
Sep 11, 2026
97.50
97.66
96.40
96.80
96.80
473,764
Sep 10, 2026
96.48
97.62
95.80
97.28
97.28
512,443
Sep 9, 2026
98.40
99.08
95.36
96.04
96.04
700,957
Sep 8, 2026
99.80
100.55
98.16
98.94
98.94
460,256
Sep 7, 2026
100.75
100.85
99.86
100.05
100.05
392,932
Sep 4, 2026
103.40
103.85
100.20
101.10
101.10
487,349
Sep 3, 2026
102.35
104.00
100.95
103.75
103.75
810,112
Sep 2, 2026
99.08
99.38
97.40
99.38
99.38
491,227
Sep 1, 2026
101.35
101.35
99.18
99.40
99.40
602,828
Aug 31, 2026
101.75
101.95
100.35
100.95
100.95
861,953
Aug 28, 2026
101.80
102.25
100.80
101.65
101.65
637,579
Aug 27, 2026
103.15
103.35
100.35
101.30
101.30
982,228
Aug 26, 2026
103.20
103.50
102.15
102.70
102.70
433,523
Aug 25, 2026
104.05
104.20
101.75
103.35
103.35
475,740
Aug 24, 2026
102.65
104.85
102.10
104.10
104.10
414,540
Aug 21, 2026
101.05
102.65
100.60
102.35
102.35
542,013
Aug 20, 2026
101.75
102.20
100.90
101.85
101.85
422,189
Aug 19, 2026
101.55
101.90
100.85
101.55
101.55
503,247
Aug 18, 2026
100.80
102.25
100.40
102.00
102.00
464,411
Aug 17, 2026
101.25
101.60
100.40
100.60
100.60
525,371
Aug 14, 2026
100.65
103.10
100.40
101.80
101.80
674,812
Aug 13, 2026
99.18
100.65
98.88
99.98
99.98
444,271
Aug 12, 2026
98.36
99.08
97.92
99.02
99.02
397,061
Aug 11, 2026
98.92
99.12
97.34
98.80
98.80
666,438
Aug 10, 2026
99.82
99.82
98.26
98.60
98.60
550,985
Aug 7, 2026
98.90
100.85
98.89
100.00
100.00
1,088,854
Aug 6, 2026
98.00
100.70
97.92
99.28
99.28
958,212
Aug 5, 2026
94.04
97.36
93.64
97.16
97.16
758,348
Aug 4, 2026
93.48
94.80
92.86
94.28
94.28
528,752
Aug 3, 2026
92.76
95.26
92.76
93.86
93.86
420,808
Jul 31, 2026
93.30
94.30
92.32
92.62
92.62
780,700
Jul 30, 2026
94.50
95.74
92.62
93.52
93.52
890,635
Jul 29, 2026
94.50
96.04
93.84
95.02
95.02
896,539
Jul 28, 2026
90.68
94.40
90.68
93.84
93.84
821,243
Jul 27, 2026
89.00
90.80
88.72
90.46
90.46
507,901
Jul 24, 2026
86.14
88.46
86.14
88.42
88.42
355,857
Jul 23, 2026
86.90
87.76
85.78
86.18
86.18
424,766
Jul 22, 2026
86.30
87.90
85.02
86.62
86.62
508,751
Jul 21, 2026
88.00
88.30
86.12
86.12
86.12
563,956
Jul 20, 2026
87.84
89.24
87.32
88.22
88.22
637,349
Jul 17, 2026
90.74
91.52
86.72
87.70
87.70
835,198
Jul 16, 2026
91.24
92.26
88.88
91.38
91.38
1,332,348
Jul 15, 2026
87.12
89.60
86.32
88.66
88.66
633,743
Jul 14, 2026
87.22
87.86
85.16
86.94
86.94
633,509
Jul 13, 2026
87.12
88.22
87.12
87.86
87.86
435,606
Jul 10, 2026
86.02
87.52
85.44
87.16
87.16
417,032
Jul 9, 2026
85.20
85.72
84.28
85.64
85.64
366,446
Jul 8, 2026
87.40
87.50
84.50
85.16
85.16
637,270
Jul 7, 2026
86.74
88.44
86.70
88.14
88.14
624,277
Jul 6, 2026
85.86
87.88
85.82
86.36
86.36
399,386
Jul 3, 2026
85.18
85.70
84.22
85.70
85.70
443,853
Jul 2, 2026
84.68
84.98
83.92
84.72
84.72
505,473
Jul 1, 2026
3.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
82.50
84.46
81.52
84.46
84.46
770,716
Jun 30, 2026
88.48
88.50
85.72
86.46
82.71
783,764
Jun 29, 2026
87.08
88.58
87.00
88.12
84.30
551,991
Jun 26, 2026
86.38
87.24
85.74
86.62
82.86
753,328
Jun 25, 2026
88.08
88.14
86.18
86.58
82.82
788,292
Jun 24, 2026
88.42
88.48
85.68
88.08
84.26
689,007
Jun 23, 2026
87.72
88.68
86.74
88.18
84.36
643,267
Jun 22, 2026
89.84
90.00
87.66
87.72
83.92
826,235
Jun 19, 2026
89.50
90.36
89.02
89.88
85.98
1,783,996
Jun 18, 2026
91.12
92.08
88.16
89.20
85.33
990,989
Jun 17, 2026
92.26
92.78
90.92
91.46
87.49
601,747
Jun 16, 2026
89.96
92.28
89.62
92.12
88.12
789,774
Jun 15, 2026
90.44
91.48
89.82
89.82
85.92
488,656
Jun 12, 2026
88.48
90.00
88.46
89.66
85.77
441,224
Jun 11, 2026
88.32
90.68
87.50
88.04
84.22
677,363
Jun 10, 2026
89.20
89.48
87.60
88.84
84.99
463,712
Jun 9, 2026
89.08
90.50
88.24
88.90
85.04
742,525
Jun 8, 2026
87.50
88.54
86.74
87.98
84.16
477,063
Jun 5, 2026
88.94
91.26
87.44
87.44
83.65
803,668
Jun 4, 2026
84.98
89.22
84.98
89.22
85.35
1,067,297
Jun 3, 2026
86.08
86.56
84.58
85.00
81.31
841,333
Jun 2, 2026
86.46
86.90
84.28
85.08
81.39
569,675
Jun 1, 2026
83.64
86.16
83.02
85.88
82.16
651,664
May 29, 2026
82.84
84.50
82.82
83.74
80.11
1,472,341
May 28, 2026
82.76
83.20
81.72
82.64
79.06
509,868
May 27, 2026
82.80
83.42
82.04
83.14
79.53
476,396
May 26, 2026
83.90
83.90
82.26
82.32
78.75
428,280
May 25, 2026
84.00
84.26
83.36
83.94
80.30
291,886
May 22, 2026
83.90
84.38
83.06
83.30
79.69
610,633
May 21, 2026
83.94
84.60
83.24
83.40
79.78
582,365
May 20, 2026
83.50
83.84
82.02
83.36
79.74
717,947
May 19, 2026
82.90
86.52
82.84
83.70
80.07
905,360
May 18, 2026
77.42
81.74
77.40
81.74
78.19
1,112,071
May 15, 2026
77.34
77.84
76.70
77.10
73.76
552,683
May 14, 2026
76.94
77.70
76.48
77.62
74.25
337,279
May 13, 2026
77.48
78.02
76.14
76.44
73.12
475,950
May 12, 2026
78.08
78.08
76.76
77.54
74.18
981,696
May 11, 2026
81.30
81.94
78.60
78.62
75.21
928,734
May 8, 2026
81.16
82.18
81.00
81.30
77.77
741,814
May 7, 2026
81.46
82.36
80.42
81.72
78.18
648,420
May 6, 2026
81.00
82.58
79.58
81.68
78.14
823,710
May 5, 2026
79.80
80.78
78.90
80.18
76.70
435,516
May 4, 2026
79.72
80.76
79.70
79.92
76.45
418,291
Apr 30, 2026
79.04
79.68
78.06
79.38
75.94
605,139
Apr 29, 2026
78.74
79.68
78.52
79.04
75.61
362,642
Apr 28, 2026
79.08
79.74
78.26
79.06
75.63
495,637
Apr 27, 2026
77.72
79.06
77.42
78.78
75.36
467,675
Apr 24, 2026
77.30
78.10
77.06
78.02
74.64
350,960
Apr 23, 2026
77.66
78.44
77.22
77.88
74.50
520,057
Apr 22, 2026
79.00
79.00
77.64
78.48
75.08
542,306
Apr 21, 2026
78.54
79.14
78.34
78.78
75.36
633,599
Apr 20, 2026
79.36
80.02
78.58
78.74
75.32
575,702
Apr 17, 2026
80.40
81.98
80.24
80.24
76.76
1,005,634
Apr 16, 2026
78.66
80.80
78.50
80.38
76.89
1,238,870
Apr 15, 2026
76.80
78.84
75.80
78.68
75.27
657,462
Apr 14, 2026
74.98
76.70
73.86
76.32
73.01
798,075
Apr 13, 2026
73.54
74.82
73.10
74.82
71.57
698,725
Apr 10, 2026
72.12
74.02
72.12
73.52
70.33
651,552
Apr 9, 2026
74.84
75.00
71.22
71.80
68.69
805,806
Apr 8, 2026
75.54
76.76
75.00
75.00
71.75
1,042,607
Apr 7, 2026
73.40
75.52
73.04
73.30
70.12
688,113
Apr 2, 2026
70.54
72.60
70.54
72.48
69.34
580,372
Apr 1, 2026
71.76
72.54
70.84
71.28
68.19
572,068
Mar 31, 2026
70.20
71.10
70.02
70.84
67.77
732,843
Mar 30, 2026
68.84
70.14
68.56
69.90
66.87
925,138
Mar 27, 2026
69.62
69.86
68.14
68.56
65.59
862,332
Mar 26, 2026
69.74
70.52
69.14
69.62
66.60
870,394
Mar 25, 2026
71.02
71.90
68.94
69.74
66.72
858,501
Mar 24, 2026
70.72
71.96
69.64
70.40
67.35
929,452
Mar 23, 2026
69.38
72.22
69.28
70.34
67.29
1,226,240
Mar 20, 2026
71.60
72.00
70.14
70.52
67.46
2,533,461
Mar 19, 2026
71.82
73.32
71.08
71.58
68.48
1,090,080
Mar 18, 2026
74.28
74.70
71.72
71.98
68.86
1,065,695
Mar 17, 2026
75.00
75.82
74.78
74.90
71.65
489,581
Mar 16, 2026
75.46
76.08
74.36
75.28
72.01
447,088
Mar 13, 2026
74.56
77.18
74.36
75.62
72.34
749,126
Mar 12, 2026
74.96
76.42
74.04
74.88
71.63
712,631
Mar 11, 2026
75.14
75.62
74.02
75.14
71.88
621,718
Mar 10, 2026
76.50
76.68
74.44
74.78
71.54
805,074
Mar 9, 2026
74.84
76.34
73.82
75.58
72.30
648,908
Mar 6, 2026
76.36
76.92
75.02
75.88
72.59
796,462
Mar 5, 2026
74.12
76.06
73.70
75.80
72.51
711,264
Mar 4, 2026
73.98
74.40
72.98
74.10
70.89
653,006
Mar 3, 2026
73.52
73.98
72.54
73.42
70.24
886,994
Mar 2, 2026
73.92
75.22
73.22
74.36
71.13
770,504
Feb 27, 2026
75.26
76.04
74.02
75.42
72.15
1,006,589
Feb 26, 2026
73.02
75.48
72.06
75.48
72.21
983,608
Feb 25, 2026
72.18
73.32
71.76
72.66
69.51
471,334
Feb 24, 2026
71.28
73.62
70.68
72.72
69.57
667,335
Feb 23, 2026
73.74
73.96
71.80
71.92
68.80
628,603
Feb 20, 2026
73.28
74.70
73.12
74.10
70.89
1,113,260
Feb 19, 2026
71.94
72.92
71.28
72.88
69.72
843,178
Feb 18, 2026
70.68
71.78
70.10
71.78
68.67
810,699
Feb 17, 2026
70.82
72.04
70.52
70.68
67.61
803,484
Feb 16, 2026
73.12
73.44
71.06
71.16
68.07
625,937
Feb 13, 2026
72.90
74.00
72.48
72.74
69.59
1,305,350
Feb 12, 2026
74.00
74.32
72.00
72.02
68.90
1,256,619
Feb 11, 2026
79.68
79.70
72.73
72.88
69.72
1,097,040
Feb 10, 2026
80.04
81.28
78.84
79.82
76.36
762,150
Feb 9, 2026
79.80
80.42
78.76
80.22
76.74
524,884
Feb 6, 2026
78.00
79.82
76.14
78.84
75.42
847,402
Feb 5, 2026
77.82
78.98
77.46
78.80
75.38
1,132,728
Feb 4, 2026
76.94
77.76
74.58
76.68
73.35
1,361,039
Feb 3, 2026
82.34
83.62
76.76
78.40
75.00
2,604,020
Feb 2, 2026
84.24
86.60
83.72
86.38
82.63
729,021
Jan 30, 2026
83.34
84.20
82.74
84.20
80.55
686,357
Jan 29, 2026
85.50
85.86
81.98
83.16
79.55
815,225
Jan 28, 2026
83.68
85.14
82.60
85.00
81.31
646,536
Jan 27, 2026
88.40
88.90
83.92
83.92
80.28
738,605
Jan 26, 2026
87.36
88.14
87.06
88.04
84.22
343,339
Jan 23, 2026
87.20
88.12
86.16
87.34
83.55
499,565
Jan 22, 2026
86.88
87.40
85.46
87.06
83.28
474,188
Jan 21, 2026
85.00
86.10
84.32
85.62
81.91
355,144
Jan 20, 2026
85.02
86.20
84.54
85.06
81.37
586,383
Jan 19, 2026
85.48
86.40
84.94
85.58
81.87
365,711
Jan 16, 2026
86.76
88.26
85.72
86.28
82.54
577,656
Jan 15, 2026
87.84
87.88
85.98
86.58
82.82
547,159
Jan 14, 2026
86.60
87.40
85.88
86.86
83.09
417,379
Jan 13, 2026
87.84
88.00
86.14
86.80
83.04
368,587
Jan 12, 2026
89.60
89.64
86.84
87.50
83.70
331,843
Jan 9, 2026
87.84
89.26
87.66
88.86
85.01
475,147
Jan 8, 2026
86.20
87.38
85.74
87.08
83.30
330,361
Jan 7, 2026
88.82
88.82
86.60
86.60
82.84
433,041
Jan 6, 2026
88.10
89.04
86.28
88.56
84.72
382,828
Jan 5, 2026
87.90
88.56
87.02
87.82
84.01
405,911
Jan 2, 2026
89.04
89.38
86.58
87.66
83.86
358,050
Dec 31, 2025
89.06
89.22
88.26
88.62
84.78
154,956
Dec 30, 2025
89.24
89.68
88.98
89.26
85.39
278,961
Dec 29, 2025
88.50
89.78
88.28
89.30
85.43
300,376
Dec 24, 2025
88.14
88.64
87.80
88.08
84.26
80,730
Dec 23, 2025
88.62
88.62
87.40
87.88
84.07
262,215
Dec 22, 2025
88.28
88.86
87.62
88.44
84.60
308,261
Dec 19, 2025
89.24
89.92
88.74
88.86
85.01
1,116,367
Dec 18, 2025
88.60
90.06
88.46
89.40
85.52
653,290
Dec 17, 2025
88.60
88.82
85.38
88.82
84.97
562,100
Dec 16, 2025
89.54
89.58
88.00
88.50
84.66
415,922
Dec 15, 2025
88.02
90.92
87.90
89.44
85.56
538,529
Dec 12, 2025
87.96
89.76
87.44
87.54
83.74
521,714
Dec 11, 2025
86.36
87.64
85.20
87.20
83.42
418,158
Dec 10, 2025
86.58
87.34
86.28
86.32
82.58
388,347
Dec 9, 2025
87.00
88.34
85.84
86.76
83.00
733,917
Dec 8, 2025
86.00
87.74
86.00
87.44
83.65
569,394
Dec 5, 2025
85.34
86.66
85.12
86.22
82.48
244,478
Dec 4, 2025
84.24
85.90
83.78
85.22
81.52
420,771
Dec 3, 2025
83.44
84.28
83.04
83.70
80.07
312,823
Dec 2, 2025
83.98
85.60
82.82
83.48
79.86
421,854
Dec 1, 2025
83.20
84.28
82.56
83.98
80.34
315,308
Nov 28, 2025
83.12
83.98
82.66
83.98
80.34
300,706
Nov 27, 2025
82.78
83.26
82.38
83.12
79.51
247,392
Nov 26, 2025
83.62
83.70
82.84
82.86
79.27
359,784
Nov 25, 2025
83.50
83.88
82.52
83.70
80.07
424,244
Nov 24, 2025
84.36
85.32
82.76
82.76
79.17
1,616,810
Nov 21, 2025
81.38
84.32
81.10
84.10
80.45
536,153
Nov 20, 2025
85.16
85.58
81.90
82.04
78.48
813,111
Nov 19, 2025
85.68
85.94
84.26
84.26
80.61
414,132
Nov 18, 2025
85.14
85.72
84.14
84.42
80.76
645,331
Nov 17, 2025
87.34
87.96
86.04
86.28
82.54
286,886
Nov 14, 2025
86.86
86.96
85.02
86.92
83.15
636,445
Nov 13, 2025
87.96
88.46
87.10
87.48
83.69
366,406
Nov 12, 2025
86.30
89.24
85.26
87.72
83.92
759,221
Nov 11, 2025
84.54
86.24
84.54
85.82
82.10
443,874
Nov 10, 2025
85.32
85.90
84.30
84.30
80.64
449,741
Nov 7, 2025
84.60
85.14
83.20
84.18
80.53
633,688
Nov 6, 2025
85.16
86.84
83.80
84.26
80.61
623,082
Nov 5, 2025
84.28
85.40
83.90
85.10
81.41
384,524
Nov 4, 2025
84.70
84.96
83.50
84.96
81.28
405,254
Nov 3, 2025
86.68
87.10
85.54
85.54
81.83
356,885
Oct 31, 2025
86.18
86.80
84.58
86.80
83.04
562,302
Oct 30, 2025
86.50
87.14
85.34
86.48
82.73
596,238
