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

1997 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.5021
CLOSE 8.5204

Low

LOW 6.87

High

HIGH 9.71
DATEOPENHIGHLOWCLOSE
01/02/19976.896.96.876.87
01/03/19977.017.157.017.15
01/06/19977.157.156.927.15
01/07/19977.157.187.137.15
01/08/19977.167.287.167.21
01/09/19977.187.187.117.16
01/10/19977.167.167.097.16
01/13/19977.167.187.17.16
01/14/19977.247.357.167.35
01/15/19977.247.537.247.5
01/16/19977.477.547.287.53
01/17/19977.357.567.357.56
01/20/19977.327.597.317.59
01/21/19977.547.727.397.72
01/23/19978.158.368.018.36
01/24/19978.218.858.038.85
01/27/19979.149.378.888.99
01/28/19978.919.138.859.13
01/29/19978.949.118.738.87
01/30/19978.768.848.538.65
01/31/19978.918.918.48.81
02/03/19978.758.758.558.69
02/04/19978.558.918.558.91
02/05/19978.919.148.729.1
02/06/19979.079.078.919.07
02/07/19979.079.28.999.2
02/10/19979.079.199.029.13
02/11/19979.19.138.999.08
02/12/19979.079.138.969.13
02/13/19979.19.18.969.07
02/14/19978.979.058.818.81
02/17/19978.848.998.698.81
02/18/19978.819.058.698.99
02/19/19979.059.058.698.81
02/20/19979.079.468.699.4
02/21/19979.229.319.019.31
02/24/19978.389.198.389.07
02/25/19978.999.138.849.11
02/26/19978.859.088.848.85
02/27/19978.998.998.768.76
02/28/19978.849.078.849.02
03/03/19979.019.078.999.07
03/04/19978.999.078.888.99
03/05/19979.049.089.029.04
03/06/19979.119.299.019.29
03/07/19979.299.319.239.23
03/10/19979.299.299.049.04
03/11/19979.229.228.999.14
03/12/19979.149.149.079.14
03/13/19978.999.048.888.9
03/14/19978.878.878.728.82
03/17/19978.768.918.728.72
03/18/19978.728.728.48.43
03/19/19978.539.078.439.07
03/20/19978.699.148.698.97
03/21/19979.019.148.879.14
03/24/19979.149.148.849.11
03/25/19978.859.18.859.1
03/26/19979.139.138.849.02
03/27/19979.029.028.859.02
04/01/19979.079.078.828.82
04/02/19978.698.698.438.43
04/03/19978.248.598.158.46
04/04/19978.388.848.158.81
04/07/19978.38.828.38.82
04/08/19978.698.768.538.53
04/09/19978.698.798.538.53
04/10/19978.618.738.618.73
04/11/19978.538.818.468.46
04/14/19978.38.538.178.53
04/15/19978.618.618.538.61
04/16/19978.478.538.478.5
04/17/19978.48.588.388.58
04/18/19978.558.558.418.41
04/21/19978.48.468.388.43
04/22/19978.438.438.388.4
04/23/19978.418.438.48.4
04/24/19978.389.148.388.76
04/25/19978.438.678.418.56
04/28/19978.918.918.848.84
04/29/19978.798.888.558.76
04/30/19978.658.658.58.5
05/02/19978.48.468.388.46
05/05/19978.388.538.328.5
05/06/19978.388.58.38.41
05/07/19978.38.468.278.46
05/09/19978.418.468.38.46
05/12/19978.538.648.468.59
05/13/19978.698.698.538.53
05/14/19978.368.538.38.47
05/15/19978.528.658.368.5
05/16/19978.58.538.388.53
05/20/19978.568.648.538.59
05/21/19978.538.628.538.62
05/22/19978.558.658.538.65
05/23/19978.648.648.468.59
05/26/19978.388.387.778.35
05/27/19978.338.358.238.3
05/28/19978.298.37.627.92
05/29/1997887.887.98
05/30/19977.987.987.857.97
06/02/19977.857.957.777.92
06/03/19977.868.217.868.21
06/04/19978.238.918.218.76
06/05/19978.828.828.588.69
06/06/19978.698.698.568.64
06/09/19978.388.618.238.23
06/10/19978.238.238.048.21
06/11/19978.218.38.088.23
06/12/19978.298.618.298.56
06/13/19978.739.138.698.91
06/16/19978.999.138.849.01
06/17/19978.918.998.768.99
06/18/19978.999.078.848.97
06/19/19978.918.918.618.75
06/20/19978.758.828.648.64
06/23/19978.648.738.468.65
06/24/19978.698.698.418.65
06/25/19978.618.738.618.73
06/26/19978.848.968.78.96
06/27/19978.999.688.999.39
06/30/19979.399.559.269.37
07/01/19979.379.379.149.14
07/02/19979.289.289.079.14
07/03/19979.029.149.029.13
07/04/19979.149.149.079.14
07/07/19979.149.259.149.19
07/08/19979.149.149.029.02
07/09/19979.139.149.079.07
07/10/19979.19.18.998.99
07/11/19978.919.078.919.07
07/15/19978.969.078.968.99
07/16/19979.079.088.998.99
07/17/19978.998.998.888.96
07/18/19978.999.148.919.14
07/21/19979.149.149.079.07
07/22/19979.149.149.029.02
07/23/19979.139.149.049.14
07/24/19979.149.179.149.14
07/25/19979.19.19.019.1
07/28/19979.149.229.19.1
07/29/19979.079.228.969.04
07/30/19979.139.459.079.16
07/31/19979.179.549.179.54
08/01/19979.69.719.469.46
08/04/19979.549.549.429.51
08/05/19979.429.469.119.29
08/06/19979.429.428.878.87
08/07/19979.079.078.888.97
08/08/19978.978.998.848.84
08/11/19978.919.148.918.91
08/12/19978.918.968.918.91
08/13/19979.149.149.149.14
08/14/19978.919.148.919.14
08/18/19978.918.918.818.9
08/19/19978.949.078.949.07
08/20/19979.079.269.079.26
08/21/19979.299.299.169.16
08/22/19979.169.268.918.91
08/25/19978.999.028.998.99
08/26/19979.019.028.678.67
08/27/19978.698.698.538.65
08/28/19978.568.658.568.58
08/29/19978.478.478.248.41
09/01/19978.438.438.128.3
09/02/19978.38.38.218.3
09/03/19978.538.538.538.53
09/04/19978.538.538.58.5
09/05/19978.528.528.468.52
09/08/19978.528.598.58.5
09/09/19978.498.598.38.38
09/10/19978.238.238.178.17
09/11/19978.238.238.018.08
09/12/19978.088.087.627.92
09/15/19978.088.38.088.23
09/16/19978.238.238.238.23
09/17/19978.528.528.38.46
09/18/19978.58.618.58.61
09/19/19978.618.768.618.72
09/22/19978.478.698.478.69
09/23/19978.698.698.568.69
09/24/19978.758.758.588.64
09/25/19978.618.698.588.58
09/26/19978.698.698.118.26
09/29/19978.328.468.328.46
09/30/19978.538.538.388.53
10/01/19978.538.698.48.61
10/02/19978.468.618.468.53
10/03/19978.538.658.538.55
10/06/19978.558.758.538.53
10/07/19978.538.818.498.81
10/08/19978.849.138.728.99
10/09/19978.948.968.698.69
10/10/19978.768.858.768.85
10/13/19978.968.968.698.96
10/14/19978.978.998.768.99
10/15/19978.968.978.768.76
10/16/19978.768.948.698.94
10/17/19978.738.738.618.61
10/20/19978.618.618.468.61
10/21/19978.968.968.628.69
10/22/19978.568.848.568.84
10/23/19978.538.678.48.67
10/24/19978.678.678.38.38
10/27/19978.768.768.018.21
10/28/19977.057.577.057.57
10/29/19977.898.237.898.23
10/30/19978.158.237.858
10/31/19977.958.217.927.92
11/03/199788.1588.11
11/04/19978.088.148.088.14
11/05/19978.158.218.098.21
11/06/19978.218.238.218.23
11/07/19978.178.218.118.21
11/12/19978.158.188.158.15
11/13/19978.128.158.128.15
11/14/19978.158.178.018.11
11/17/19978.148.178.118.17
11/18/19978.188.188.018.06
11/19/19978.048.157.927.92
11/20/199788.1788.11
11/21/19978.118.148.018.14
11/24/19978.148.27.958.08
11/25/199788.1288.12
11/26/19978.128.127.627.62
11/27/19977.637.777.567.56
11/28/19977.577.697.477.63
12/01/19977.577.627.287.54
12/02/19977.477.537.397.48
12/03/19977.477.547.477.5
12/04/19977.547.637.57.62
12/05/19977.627.697.597.59
12/08/19977.627.667.567.66
12/09/19977.637.897.637.89
12/10/19977.897.987.827.82
12/11/19977.797.797.717.71
12/12/19977.697.777.687.68
12/15/19977.777.777.687.68
12/16/19977.777.777.727.77
12/17/19977.777.777.697.76
12/18/19977.767.87.667.74
12/19/19977.657.667.577.62
12/22/19977.627.747.67.6
12/23/19977.597.627.57.5
12/24/19977.57.67.477.59
12/26/19977.477.67.477.59
12/29/19977.597.67.477.6
12/30/19977.67.67.427.59
12/31/19977.597.597.367.48