Publicis Groupe
Price not available
Price history
+14.47% over the period1 year: from €82.36 (October 2, 2025) to €94.28 (October 2, 2026), +14.47%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 2, 2026 | €94.28 |
| October 1, 2026 | €95.34 |
| September 30, 2026 | €94.52 |
| September 29, 2026 | €95.78 |
| September 28, 2026 | €96.14 |
| September 25, 2026 | €97.86 |
| September 24, 2026 | €97.66 |
| September 23, 2026 | €97.54 |
| September 22, 2026 | €97.48 |
| September 21, 2026 | €97.42 |
| September 18, 2026 | €97.52 |
| September 17, 2026 | €97.52 |
| September 16, 2026 | €97.04 |
| September 15, 2026 | €98.80 |
| September 14, 2026 | €100.35 |
| September 11, 2026 | €96.80 |
| September 10, 2026 | €97.28 |
| September 9, 2026 | €96.04 |
| September 8, 2026 | €98.94 |
| September 7, 2026 | €100.05 |
| September 4, 2026 | €101.10 |
| September 3, 2026 | €103.75 |
| September 2, 2026 | €99.38 |
| September 1, 2026 | €99.40 |
| August 31, 2026 | €100.95 |
| August 28, 2026 | €101.65 |
| August 27, 2026 | €101.30 |
| August 26, 2026 | €102.70 |
| August 25, 2026 | €103.35 |
| August 24, 2026 | €104.10 |
| August 21, 2026 | €102.35 |
| August 20, 2026 | €101.85 |
| August 19, 2026 | €101.55 |
| August 18, 2026 | €102.00 |
| August 17, 2026 | €100.60 |
| August 14, 2026 | €101.80 |
| August 13, 2026 | €99.98 |
| August 12, 2026 | €99.02 |
| August 11, 2026 | €98.80 |
| August 10, 2026 | €98.60 |
| August 7, 2026 | €100.00 |
| August 6, 2026 | €99.28 |
| August 5, 2026 | €97.16 |
| August 4, 2026 | €94.28 |
| August 3, 2026 | €93.86 |
| July 31, 2026 | €92.62 |
| July 30, 2026 | €93.52 |
| July 29, 2026 | €95.02 |
| July 28, 2026 | €93.84 |
| July 27, 2026 | €90.46 |
| July 24, 2026 | €88.42 |
| July 23, 2026 | €86.18 |
| July 22, 2026 | €86.62 |
| July 21, 2026 | €86.12 |
| July 20, 2026 | €88.22 |
| July 17, 2026 | €87.70 |
| July 16, 2026 | €91.38 |
| July 15, 2026 | €88.66 |
| July 14, 2026 | €86.94 |
| July 13, 2026 | €87.86 |
| July 10, 2026 | €87.16 |
| July 9, 2026 | €85.64 |
| July 8, 2026 | €85.16 |
| July 7, 2026 | €88.14 |
| July 6, 2026 | €86.36 |
| July 3, 2026 | €85.70 |
| July 2, 2026 | €84.72 |
| July 1, 2026 | €84.46 |
| June 30, 2026 | €86.46 |
| June 29, 2026 | €88.12 |
| June 26, 2026 | €86.62 |
| June 25, 2026 | €86.58 |
| June 24, 2026 | €88.08 |
| June 23, 2026 | €88.18 |
| June 22, 2026 | €87.72 |
| June 19, 2026 | €89.88 |
| June 18, 2026 | €89.20 |
| June 17, 2026 | €91.46 |
| June 16, 2026 | €92.12 |
| June 15, 2026 | €89.82 |
| June 12, 2026 | €89.66 |
| June 11, 2026 | €88.04 |
| June 10, 2026 | €88.84 |
| June 9, 2026 | €88.90 |
| June 8, 2026 | €87.98 |
| June 5, 2026 | €87.44 |
| June 4, 2026 | €89.22 |
| June 3, 2026 | €85.00 |
| June 2, 2026 | €85.08 |
| June 1, 2026 | €85.88 |
| May 29, 2026 | €83.74 |
| May 28, 2026 | €82.64 |
| May 27, 2026 | €83.14 |
| May 26, 2026 | €82.32 |
| May 25, 2026 | €83.94 |
| May 22, 2026 | €83.30 |
| May 21, 2026 | €83.40 |
| May 20, 2026 | €83.36 |
| May 19, 2026 | €83.70 |
| May 18, 2026 | €81.74 |
| May 15, 2026 | €77.10 |
| May 14, 2026 | €77.62 |
| May 13, 2026 | €76.44 |
| May 12, 2026 | €77.54 |
| May 11, 2026 | €78.62 |
| May 8, 2026 | €81.30 |
| May 7, 2026 | €81.72 |
| May 6, 2026 | €81.68 |
| May 5, 2026 | €80.18 |
| May 4, 2026 | €79.92 |
| April 30, 2026 | €79.38 |
| April 29, 2026 | €79.04 |
| April 28, 2026 | €79.06 |
| April 27, 2026 | €78.78 |
| April 24, 2026 | €78.02 |
| April 23, 2026 | €77.88 |
| April 22, 2026 | €78.48 |
| April 21, 2026 | €78.78 |
| April 20, 2026 | €78.74 |
| April 17, 2026 | €80.24 |
| April 16, 2026 | €80.38 |
| April 15, 2026 | €78.68 |
| April 14, 2026 | €76.32 |
| April 13, 2026 | €74.82 |
| April 10, 2026 | €73.52 |
| April 9, 2026 | €71.80 |
| April 8, 2026 | €75.00 |
| April 7, 2026 | €73.30 |
| April 2, 2026 | €72.48 |
| April 1, 2026 | €71.28 |
| March 31, 2026 | €70.84 |
| March 30, 2026 | €69.90 |
| March 27, 2026 | €68.56 |
| March 26, 2026 | €69.62 |
| March 25, 2026 | €69.74 |
| March 24, 2026 | €70.40 |
| March 23, 2026 | €70.34 |
| March 20, 2026 | €70.52 |
| March 19, 2026 | €71.58 |
| March 18, 2026 | €71.98 |
| March 17, 2026 | €74.90 |
| March 16, 2026 | €75.28 |
| March 13, 2026 | €75.62 |
| March 12, 2026 | €74.88 |
| March 11, 2026 | €75.14 |
| March 10, 2026 | €74.78 |
| March 9, 2026 | €75.58 |
| March 6, 2026 | €75.88 |
| March 5, 2026 | €75.80 |
| March 4, 2026 | €74.10 |
| March 3, 2026 | €73.42 |
| March 2, 2026 | €74.36 |
| February 27, 2026 | €75.42 |
| February 26, 2026 | €75.48 |
| February 25, 2026 | €72.66 |
| February 24, 2026 | €72.72 |
| February 23, 2026 | €71.92 |
| February 20, 2026 | €74.10 |
| February 19, 2026 | €72.88 |
| February 18, 2026 | €71.78 |
| February 17, 2026 | €70.68 |
| February 16, 2026 | €71.16 |
| February 13, 2026 | €72.74 |
| February 12, 2026 | €72.02 |
| February 11, 2026 | €72.88 |
| February 10, 2026 | €79.82 |
| February 9, 2026 | €80.22 |
| February 6, 2026 | €78.84 |
| February 5, 2026 | €78.80 |
| February 4, 2026 | €76.68 |
| February 3, 2026 | €78.40 |
| February 2, 2026 | €86.38 |
| January 30, 2026 | €84.20 |
| January 29, 2026 | €83.16 |
| January 28, 2026 | €85.00 |
| January 27, 2026 | €83.92 |
| January 26, 2026 | €88.04 |
| January 23, 2026 | €87.34 |
| January 22, 2026 | €87.06 |
| January 21, 2026 | €85.62 |
| January 20, 2026 | €85.06 |
| January 19, 2026 | €85.58 |
| January 16, 2026 | €86.28 |
| January 15, 2026 | €86.58 |
| January 14, 2026 | €86.86 |
| January 13, 2026 | €86.80 |
| January 12, 2026 | €87.50 |
| January 9, 2026 | €88.86 |
| January 8, 2026 | €87.08 |
| January 7, 2026 | €86.60 |
| January 6, 2026 | €88.56 |
| January 5, 2026 | €87.82 |
| January 2, 2026 | €87.66 |
| December 31, 2025 | €88.62 |
| December 30, 2025 | €89.26 |
| December 29, 2025 | €89.30 |
| December 24, 2025 | €88.08 |
| December 23, 2025 | €87.88 |
| December 22, 2025 | €88.44 |
| December 19, 2025 | €88.86 |
| December 18, 2025 | €89.40 |
| December 17, 2025 | €88.82 |
| December 16, 2025 | €88.50 |
| December 15, 2025 | €89.44 |
| December 12, 2025 | €87.54 |
| December 11, 2025 | €87.20 |
| December 10, 2025 | €86.32 |
| December 9, 2025 | €86.76 |
| December 8, 2025 | €87.44 |
| December 5, 2025 | €86.22 |
| December 4, 2025 | €85.22 |
| December 3, 2025 | €83.70 |
| December 2, 2025 | €83.48 |
| December 1, 2025 | €83.98 |
| November 28, 2025 | €83.98 |
| November 27, 2025 | €83.12 |
| November 26, 2025 | €82.86 |
| November 25, 2025 | €83.70 |
| November 24, 2025 | €82.76 |
| November 21, 2025 | €84.10 |
| November 20, 2025 | €82.04 |
| November 19, 2025 | €84.26 |
| November 18, 2025 | €84.42 |
| November 17, 2025 | €86.28 |
| November 14, 2025 | €86.92 |
| November 13, 2025 | €87.48 |
| November 12, 2025 | €87.72 |
| November 11, 2025 | €85.82 |
| November 10, 2025 | €84.30 |
| November 7, 2025 | €84.18 |
| November 6, 2025 | €84.26 |
| November 5, 2025 | €85.10 |
| November 4, 2025 | €84.96 |
| November 3, 2025 | €85.54 |
| October 31, 2025 | €86.80 |
| October 30, 2025 | €86.48 |
| October 29, 2025 | €87.34 |
| October 28, 2025 | €88.16 |
| October 27, 2025 | €86.90 |
| October 24, 2025 | €86.38 |
| October 23, 2025 | €87.70 |
| October 22, 2025 | €87.24 |
| October 21, 2025 | €87.48 |
| October 20, 2025 | €86.10 |
| October 17, 2025 | €86.00 |
| October 16, 2025 | €86.16 |
| October 15, 2025 | €86.10 |
| October 14, 2025 | €82.04 |
| October 13, 2025 | €83.50 |
| October 10, 2025 | €82.16 |
| October 9, 2025 | €82.58 |
| October 8, 2025 | €83.04 |
| October 7, 2025 | €82.70 |
| October 6, 2025 | €82.92 |
| October 3, 2025 | €83.00 |
| October 2, 2025 | €82.36 |
Performance
| Stock | CAC 40 | |
|---|---|---|
| 1 month | −5.13% | −4.97% |
| Year to date | +6.39% | −3.44% |
| 1 year | +14.47% | −2.33% |
Latest news
All newsStocks to explore
Other companies in the Industrials sector
