Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Publicis Groupe S.A. logo
PUB.PA
Publicis Groupe S.A.
13:11:12
89.7 €
0.0000 (%0.00)
Previous Close: 89.2
Day Low₺89.02
Day High₺90.1
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

PUB.PA: Publicis Groupe S.A. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 79.8159
CLOSE 79.7632

Low

LOW 68.14

High

HIGH 92.78
DATEOPENHIGHLOWCLOSE
01/02/202689.0489.3886.5887.66
01/05/202687.988.5687.0287.82
01/06/202688.189.0486.2888.56
01/07/202688.8288.8286.686.6
01/08/202686.287.3885.7487.08
01/09/202687.8489.2687.6688.86
01/12/202689.689.6486.8487.5
01/13/202687.848886.1486.8
01/14/202686.687.485.8886.86
01/15/202687.8487.8885.9886.58
01/16/202686.7688.2685.7286.28
01/19/202685.4886.484.9485.58
01/20/202685.0286.284.5485.06
01/21/20268586.184.3285.62
01/22/202686.8887.485.4687.06
01/23/202687.288.1286.1687.34
01/26/202687.3688.1487.0688.04
01/27/202688.488.983.9283.92
01/28/202683.6885.1482.685
01/29/202685.585.8681.9883.16
01/30/202683.3484.282.7484.2
02/02/202684.2486.683.7286.38
02/03/202682.3483.6276.7678.4
02/04/202676.9477.7674.5876.68
02/05/202677.8278.9877.4678.8
02/06/20267879.8276.1478.84
02/09/202679.880.4278.7680.22
02/10/202680.0481.2878.8479.82
02/11/202679.6879.772.7372.88
02/12/20267474.327272.02
02/13/202672.97472.4872.74
02/16/202673.1273.4471.0671.16
02/17/202670.8272.0470.5270.68
02/18/202670.6871.7870.171.78
02/19/202671.9472.9271.2872.88
02/20/202673.2874.773.1274.1
02/23/202673.7473.9671.871.92
02/24/202671.2873.6270.6872.72
02/25/202672.1873.3271.7672.66
02/26/202673.0275.4872.0675.48
02/27/202675.2676.0474.0275.42
03/02/202673.9275.2273.2274.36
03/03/202673.5273.9872.5473.42
03/04/202673.9874.472.9874.1
03/05/202674.1276.0673.775.8
03/06/202676.3676.9275.0275.88
03/09/202674.8476.3473.8275.58
03/10/202676.576.6874.4474.78
03/11/202675.1475.6274.0275.14
03/12/202674.9676.4274.0474.88
03/13/202674.5677.1874.3675.62
03/16/202675.4676.0874.3675.28
03/17/20267575.8274.7874.9
03/18/202674.2874.771.7271.98
03/19/202671.8273.3271.0871.58
03/20/202671.67270.1470.52
03/23/202669.3872.2269.2870.34
03/24/202670.7271.9669.6470.4
03/25/202671.0271.968.9469.74
03/26/202669.7470.5269.1469.62
03/27/202669.6269.8668.1468.56
03/30/202668.8470.1468.5669.9
03/31/202670.271.170.0270.84
04/01/202671.7672.5470.8471.28
04/02/202670.5472.670.5472.48
04/07/202673.475.5273.0473.3
04/08/202675.5476.767575
04/09/202674.847571.2271.8
04/10/202672.1274.0272.1273.52
04/13/202673.5474.8273.174.82
04/14/202674.9876.773.8676.32
04/15/202676.878.8475.878.68
04/16/202678.6680.878.580.38
04/17/202680.481.9880.2480.24
04/20/202679.3680.0278.5878.74
04/21/202678.5479.1478.3478.78
04/22/2026797977.6478.48
04/23/202677.6678.4477.2277.88
04/24/202677.378.177.0678.02
04/27/202677.7279.0677.4278.78
04/28/202679.0879.7478.2679.06
04/29/202678.7479.6878.5279.04
04/30/202679.0479.6878.0679.38
05/04/202679.7280.7679.779.92
05/05/202679.880.7878.980.18
05/06/20268182.5879.5881.68
05/07/202681.4682.3680.4281.72
05/08/202681.1682.188181.3
05/11/202681.381.9478.678.62
05/12/202678.0878.0876.7677.54
05/13/202677.4878.0276.1476.44
05/14/202676.9477.776.4877.62
05/15/202677.3477.8476.777.1
05/18/202677.4281.7477.481.74
05/19/202682.986.5282.8483.7
05/20/202683.583.8482.0283.36
05/21/202683.9484.683.2483.4
05/22/202683.984.3883.0683.3
05/25/20268484.2683.3683.94
05/26/202683.983.982.2682.32
05/27/202682.883.4282.0483.14
05/28/202682.7683.281.7282.64
05/29/202682.8484.582.8283.74
06/01/202683.6486.1683.0285.88
06/02/202686.4686.984.2885.08
06/03/202686.0886.5684.5885
06/04/202684.9889.2284.9889.22
06/05/202688.9491.2687.4487.44
06/08/202687.588.5486.7487.98
06/09/202689.0890.588.2488.9
06/10/202689.289.4887.688.84
06/11/202688.3290.6887.588.04
06/12/202688.489088.4689.66
06/15/202690.4491.4889.8289.82
06/16/202689.9692.2889.6292.12
06/17/202692.2692.7890.9291.46
06/18/202691.1292.0888.1689.2
06/19/202689.590.189.0289.66