FRA, PU4 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, PU4: Publicis Groupe S.A.

04 Sep 2025

LAST: 81.10	CHANGE: 2.04	OPEN: 81.10	HIGH: 81.10	ASK: 0.00	VOLUME: 0
LAST: 81.10	CHG(%): 2.58	PREV: 79.06	LOW: 81.10	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	81.10	81.10	81.10	81.10	0
03 Sep 25	79.06	79.06	79.06	79.06	381
02 Sep 25	78.76	78.76	78.76	78.76	381
01 Sep 25	78.80	79.00	78.80	79.00	381
29 Aug 25	79.00	79.00	79.00	79.00	50
28 Aug 25	78.86	78.86	78.86	78.86	50
27 Aug 25	78.42	78.42	78.42	78.42	50
26 Aug 25	79.16	79.16	79.16	79.16	50
25 Aug 25	80.48	80.68	80.48	80.68	50
22 Aug 25	78.92	78.92	78.92	78.92	1

COMPANY PROFILE

Name:	Publicis Groupe S.A.
About:	Publicis Groupe S.A., together with its subsidiaries, provides marketing, communications, and digital business transformation services in North America, Europe, the Asia Pacific, Latin America, Africa, and the Middle East. The company offers power of one; publicis communications; publicis sapient; publicis media; publicis health; and other services. It also provides healthcare communication services. Publicis Groupe S.A. was founded in 1926 and is headquartered in Paris, France.
Industry:	Advertising Agencies
Address:	133, avenue des Champs-Élysées, Paris, France, 75008
Website:	https://www.publicisgroupe.com
ISIN:	FR0000130577
LEI:	2138004KW8BV57III342

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	11.71
DivYield:	0.05
Div/Share:	3.60
Price to Book:	2.05
Price to Sales:	1.18
EBITDA:	2.833B
Shares:	250.82M
Market Cap:	20.341B

TECHNICAL INDICATORS

MA5:	79.38
MA10:	79.30
MA20:	78.45
MA50:	83.16
MA100:	88.08
MA200:	93.04
STO9:	100.00
STO14:	100.00
RSI14:	63.92
MTM14:	4.24
ROC14:	0.06
ATR:	0.85
Week High:	81.10
Week Low:	78.76
Month High:	81.10
Month Low:	75.34
Year High:	108.55
Year Low:	75.34
Volatility:	12.35

RECENT DIVIDENDS

Date	Amount
01 Jul 2025	$3.60
01 Jul 2024	$3.40
03 Jul 2023	$2.90
04 Jul 2022	$2.40
15 Jun 2022	$2.09
15 Jun 2021	$2.00
07 Sep 2020	$1.15
17 Jun 2020	$1.00
25 Jun 2019	$2.12
06 Jun 2018	$2.00