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

1994 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 6.1047

CLOSE 6.0926

Low

LOW 4.88

High

HIGH 7.14

DATE	OPEN	HIGH	LOW	CLOSE
01/25/1994	7	7.14	6.89	6.89
01/26/1994	6.89	6.89	6.7	6.83
01/27/1994	6.83	6.88	6.83	6.86
01/28/1994	6.83	6.83	6.78	6.81
01/31/1994	6.81	6.81	6.75	6.81
02/01/1994	7.09	7.09	6.99	7.09
02/02/1994	7.09	7.09	6.86	7.05
02/03/1994	7.05	7.08	6.99	7.08
02/04/1994	7.08	7.08	7.05	7.08
02/07/1994	7.1	7.1	6.77	6.77
02/08/1994	6.77	6.85	6.77	6.84
02/09/1994	6.67	6.82	6.67	6.73
02/10/1994	6.73	6.99	6.73	6.73
02/11/1994	6.73	6.73	6.62	6.63
02/14/1994	6.63	6.63	6.63	6.63
02/15/1994	6.98	6.98	6.63	6.8
02/16/1994	6.63	6.84	6.63	6.81
02/17/1994	6.68	6.68	6.42	6.48
02/18/1994	6.58	6.58	6.29	6.29
02/21/1994	6.42	6.47	6.1	6.1
02/22/1994	6.35	6.38	6.35	6.38
02/23/1994	6.61	6.61	6.54	6.61
02/24/1994	6.61	6.68	6.61	6.62
02/25/1994	6.54	6.66	6.54	6.66
02/28/1994	6.66	6.67	6.56	6.67
03/01/1994	6.44	6.67	6.44	6.67
03/02/1994	6.68	6.68	6.48	6.61
03/03/1994	6.48	6.61	6.48	6.61
03/04/1994	6.61	6.61	6.57	6.57
03/07/1994	6.48	6.57	6.43	6.48
03/08/1994	6.36	6.48	6.35	6.48
03/09/1994	6.48	6.48	6.38	6.42
03/10/1994	6.42	6.42	6.42	6.42
03/11/1994	6.48	6.48	6.36	6.36
03/14/1994	6.36	6.48	6.36	6.48
03/15/1994	6.47	6.48	6.47	6.47
03/16/1994	6.47	6.54	6.47	6.54
03/17/1994	6.53	6.53	6.52	6.52
03/18/1994	6.48	6.52	6.35	6.36
03/21/1994	6.34	6.42	6.29	6.34
03/22/1994	6.36	6.44	6.34	6.39
03/23/1994	6.42	6.42	6.24	6.33
03/24/1994	6.31	6.31	6.24	6.24
03/25/1994	6.25	6.66	6.25	6.4
03/28/1994	6.67	6.67	6.59	6.63
03/29/1994	6.54	6.54	6.54	6.54
03/30/1994	6.48	6.54	6.42	6.43
03/31/1994	6.48	6.52	6.43	6.45
04/05/1994	6.35	6.35	6.34	6.35
04/06/1994	6.35	6.42	6.35	6.35
04/07/1994	6.35	6.48	6.35	6.47
04/08/1994	6.36	6.48	6.36	6.43
04/11/1994	6.39	6.42	6.3	6.42
04/12/1994	6.42	6.47	6.3	6.42
04/13/1994	6.47	6.61	6.36	6.61
04/14/1994	6.43	6.61	6.43	6.61
04/15/1994	6.5	6.54	6.5	6.54
04/18/1994	6.54	6.54	6.54	6.54
04/19/1994	6.42	6.42	6.42	6.42
04/20/1994	6.42	6.42	6.42	6.42
04/21/1994	6.48	6.53	6.35	6.44
04/22/1994	6.53	6.53	6.35	6.35
04/25/1994	6.35	6.54	6.35	6.54
04/26/1994	6.54	6.54	6.48	6.48
04/27/1994	6.54	7.05	6.54	6.98
04/28/1994	6.86	6.89	6.71	6.8
04/29/1994	6.71	6.8	6.7	6.7
05/02/1994	6.7	6.73	6.7	6.73
05/03/1994	6.67	6.73	6.54	6.66
05/04/1994	6.71	6.71	6.54	6.63
05/05/1994	6.63	6.66	6.59	6.63
05/06/1994	6.67	6.67	6.5	6.59
05/09/1994	6.59	6.59	6.48	6.59
05/10/1994	6.59	6.61	6.48	6.48
05/11/1994	6.49	6.61	6.49	6.54
05/13/1994	6.54	6.67	6.54	6.67
05/16/1994	6.67	6.67	6.56	6.56
05/17/1994	6.53	6.64	6.53	6.64
05/18/1994	6.67	6.67	6.67	6.67
05/19/1994	6.66	6.66	6.57	6.57
05/20/1994	6.58	6.58	6.54	6.54
05/24/1994	6.54	6.61	6.49	6.58
05/25/1994	6.56	6.67	6.56	6.59
05/26/1994	6.61	6.61	6.5	6.59
05/27/1994	6.61	6.61	6.61	6.61
05/30/1994	6.61	6.61	6.42	6.43
05/31/1994	6.48	6.48	6.35	6.35
06/01/1994	6.33	6.36	6.31	6.35
06/02/1994	6.35	6.42	6.29	6.29
06/03/1994	6.31	6.35	6.26	6.26
06/06/1994	6.42	6.42	6.3	6.42
06/07/1994	6.48	6.54	6.48	6.54
06/08/1994	6.54	6.54	6.45	6.54
06/09/1994	6.57	6.59	6.57	6.57
06/10/1994	6.42	6.59	6.42	6.59
06/13/1994	6.48	6.48	6.43	6.43
06/14/1994	6.48	6.48	6.48	6.48
06/15/1994	6.43	6.43	6.42	6.42
06/16/1994	6.48	6.48	6.28	6.28
06/17/1994	6.42	6.47	6.42	6.47
06/20/1994	6.42	6.42	6.3	6.38
06/21/1994	6.42	6.42	6.35	6.35
06/22/1994	6.29	6.35	6.28	6.29
06/23/1994	6.35	6.35	6.22	6.34
06/24/1994	6.34	6.35	6.34	6.34
06/27/1994	6.34	6.34	6.29	6.33
06/28/1994	6.35	6.35	6.22	6.24
06/29/1994	6.34	6.34	6.06	6.08
06/30/1994	6.2	6.2	6	6
07/01/1994	5.96	6.12	5.96	6.11
07/04/1994	6.1	6.12	5.96	5.96
07/05/1994	5.96	5.97	5.96	5.96
07/06/1994	5.96	5.97	5.87	5.95
07/07/1994	5.87	5.96	5.83	5.96
07/08/1994	5.96	5.96	5.86	5.86
07/11/1994	5.9	5.9	5.82	5.9
07/12/1994	5.91	5.91	5.82	5.82
07/13/1994	5.78	5.84	5.73	5.82
07/18/1994	5.83	5.83	5.74	5.77
07/19/1994	5.76	5.9	5.76	5.82
07/20/1994	5.84	5.9	5.82	5.83
07/21/1994	5.82	5.88	5.78	5.79
07/22/1994	5.92	6.15	5.92	6.15
07/25/1994	6.29	6.34	6.22	6.22
07/26/1994	6.29	6.35	6.29	6.35
07/27/1994	6.38	6.38	6.35	6.35
07/28/1994	6.35	6.35	6.31	6.33
07/29/1994	6.35	6.35	6.3	6.35
08/01/1994	6.33	6.34	6.33	6.34
08/02/1994	6.34	6.35	6.29	6.35
08/03/1994	6.34	6.34	6.25	6.28
08/04/1994	6.24	6.28	6.14	6.28
08/05/1994	6.2	6.22	6.2	6.22
08/08/1994	6.2	6.22	6.2	6.21
08/09/1994	6.24	6.29	6.21	6.21
08/10/1994	6.21	6.21	6.21	6.21
08/11/1994	6.2	6.22	6.16	6.16
08/12/1994	6.1	6.1	6.07	6.07
08/16/1994	6.07	6.22	6.07	6.22
08/17/1994	6.16	6.22	6.16	6.22
08/18/1994	6.22	6.22	6.16	6.16
08/19/1994	6.16	6.21	6.16	6.21
08/22/1994	6.15	6.15	6.05	6.05
08/23/1994	6.08	6.16	6.05	6.1
08/24/1994	6.21	6.21	6.19	6.2
08/25/1994	6.21	6.21	6.17	6.18
08/26/1994	6.21	6.21	6.18	6.18
08/29/1994	6.21	6.22	6.19	6.22
08/30/1994	6.21	6.21	6.16	6.17
08/31/1994	6.1	6.2	6.1	6.2
09/01/1994	6.12	6.2	6.12	6.17
09/02/1994	6.15	6.22	6.15	6.22
09/05/1994	6.22	6.22	6.19	6.22
09/06/1994	6.2	6.22	6.2	6.22
09/07/1994	6.22	6.22	6.14	6.14
09/08/1994	6.18	6.18	6.14	6.16
09/09/1994	6.16	6.19	6.16	6.19
09/12/1994	6.14	6.18	6.14	6.18
09/13/1994	6.18	6.18	6.18	6.18
09/14/1994	6.18	6.18	6.18	6.18
09/15/1994	6.18	6.18	6.14	6.14
09/16/1994	6.19	6.22	6.19	6.22
09/19/1994	6.22	6.22	6.1	6.1
09/20/1994	6.1	6.1	6.03	6.03
09/21/1994	6.1	6.1	5.97	5.97
09/22/1994	5.97	6.03	5.97	5.97
09/23/1994	5.97	6.1	5.92	5.95
09/26/1994	5.92	5.96	5.69	5.72
09/27/1994	5.72	5.72	5.67	5.72
09/28/1994	5.69	5.69	5.69	5.69
09/29/1994	5.67	5.67	5.51	5.53
09/30/1994	5.5	5.5	5.45	5.45
10/03/1994	5.68	5.68	5.39	5.44
10/04/1994	5.53	5.7	5.48	5.48
10/05/1994	5.46	5.65	5.46	5.46
10/06/1994	5.46	5.46	5.39	5.39
10/07/1994	5.49	5.49	5.39	5.46
10/10/1994	5.53	5.53	5.48	5.53
10/11/1994	5.45	5.46	5.45	5.46
10/12/1994	5.46	5.63	5.46	5.53
10/13/1994	5.46	5.46	5.34	5.46
10/14/1994	5.4	5.4	5.34	5.34
10/17/1994	5.28	5.34	5.21	5.21
10/18/1994	5.22	5.22	5.14	5.14
10/19/1994	5.31	5.31	5.17	5.17
10/20/1994	5.14	5.16	5.14	5.14
10/21/1994	5.12	5.16	5.12	5.12
10/24/1994	5.26	5.26	5.12	5.12
10/25/1994	5.11	5.11	4.94	5.04
10/26/1994	4.99	5.04	4.96	5.04
10/27/1994	5.07	5.07	4.97	5.07
10/28/1994	5.07	5.12	5.07	5.12
11/02/1994	5.08	5.08	5.04	5.07
11/03/1994	5.02	5.04	5	5.01
11/04/1994	5.04	5.04	5.01	5.04
11/07/1994	5.06	5.06	4.99	4.99
11/08/1994	5.04	5.04	4.99	4.99
11/09/1994	5.02	5.06	4.99	4.99
11/10/1994	5.07	5.13	5.04	5.13
11/14/1994	5.09	5.09	4.99	4.99
11/15/1994	5.02	5.14	5.02	5.14
11/16/1994	5.21	5.27	5.21	5.27
11/17/1994	5.03	5.3	5.03	5.3
11/18/1994	5.08	5.18	5.08	5.18
11/21/1994	5.03	5.21	4.88	5.03
11/22/1994	5.09	5.21	5.02	5.08
11/23/1994	5.06	5.06	5	5.02
11/24/1994	5.18	5.39	5.18	5.39
11/25/1994	5.46	5.51	5.41	5.51
11/28/1994	5.48	5.62	5.48	5.53
11/29/1994	5.58	5.68	5.53	5.68
11/30/1994	5.68	5.96	5.68	5.83
12/01/1994	5.9	5.9	5.78	5.79
12/02/1994	5.79	5.79	5.69	5.69
12/05/1994	5.67	5.67	5.56	5.62
12/06/1994	5.7	5.7	5.54	5.56
12/07/1994	5.59	5.62	5.53	5.62
12/08/1994	5.58	5.58	5.5	5.5
12/09/1994	5.49	5.49	5.44	5.44
12/12/1994	5.44	5.46	5.21	5.27
12/13/1994	5.23	5.23	5.07	5.13
12/14/1994	5.13	5.23	5.13	5.15
12/15/1994	5.2	5.46	5.2	5.41
12/16/1994	5.53	5.53	5.35	5.36
12/19/1994	5.52	5.52	5.38	5.5
12/20/1994	5.46	5.52	5.38	5.52
12/21/1994	5.4	5.58	5.4	5.51
12/22/1994	5.56	5.56	5.48	5.51
12/23/1994	5.54	5.54	5.41	5.41
12/26/1994	5.58	5.58	5.37	5.37
12/27/1994	5.46	5.5	5.34	5.4
12/28/1994	5.44	5.44	5.32	5.34
12/29/1994	5.46	5.51	5.36	5.49
12/30/1994	5.59	5.59	5.59	5.59

Menu

Create your free account now!

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

1994 Historical Chart

Average

Low

High