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

1999 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 20.2778

CLOSE 20.3454

Low

LOW 11.7

High

HIGH 38.5

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1999	15.4	15.4	15.3	15.34
01/05/1999	15.41	15.41	14.8	15.13
01/06/1999	15.2	15.42	15.16	15.3
01/07/1999	15.3	15.3	14.25	14.3
01/08/1999	14.95	14.95	14.4	14.4
01/11/1999	14.52	14.94	14.52	14.65
01/12/1999	14.48	14.75	14.48	14.75
01/13/1999	14.6	14.84	14.36	14.64
01/14/1999	14.69	14.75	14.21	14.21
01/15/1999	14.11	14.2	13.7	14
01/18/1999	13.9	14	13.6	13.98
01/19/1999	13.98	13.98	13.1	13.4
01/20/1999	13.1	13.1	12.8	13
01/21/1999	13	13	11.8	12.33
01/22/1999	12.2	12.4	11.7	12.22
01/25/1999	12.55	12.6	12.41	12.6
01/26/1999	12.9	13.35	12.8	13
01/27/1999	13.1	13.68	13.1	13.52
01/28/1999	13.5	13.7	13.2	13.2
01/29/1999	13.21	13.42	12.8	12.8
02/01/1999	13	13.42	13	13.3
02/02/1999	13.4	13.4	13.25	13.3
02/03/1999	13.32	13.72	13.32	13.72
02/04/1999	13.55	13.8	13.55	13.61
02/05/1999	13.87	13.87	13.62	13.7
02/08/1999	13.93	14.47	13.85	14.47
02/09/1999	14.48	14.78	14.2	14.5
02/10/1999	14	14.33	13.9	14
02/11/1999	14	14.29	13.88	14.15
02/12/1999	14.2	14.6	14.01	14.44
02/15/1999	14.5	14.65	14.5	14.6
02/16/1999	14.65	15	14.65	15
02/17/1999	15.1	15.1	14.81	14.95
02/18/1999	14.99	15.3	14.81	15.1
02/19/1999	15.4	15.9	15.35	15.9
02/22/1999	16.2	16.6	16.2	16.32
02/23/1999	16.4	16.4	15.75	15.85
02/24/1999	15.85	15.85	15.15	15.16
02/25/1999	15.3	15.5	15.12	15.35
02/26/1999	15.3	15.9	14.5	15.3
03/01/1999	15.2	15.2	14.5	14.99
03/02/1999	14.99	14.99	14.45	14.9
03/03/1999	14.91	15.15	14.8	15.15
03/04/1999	15.15	15.31	14.7	15.31
03/05/1999	15.4	15.55	15.15	15.3
03/08/1999	15.3	15.3	14.8	15.3
03/09/1999	15.3	15.49	15.17	15.3
03/10/1999	15.5	16	15.4	15.71
03/11/1999	15.97	15.97	15.35	15.4
03/12/1999	15.25	15.92	15.25	15.85
03/15/1999	16	16	15.7	15.9
03/16/1999	15.94	16.32	15.85	16.32
03/17/1999	16.46	16.76	16.3	16.62
03/18/1999	16.8	16.91	16.73	16.8
03/19/1999	16.7	16.7	15.8	16.2
03/22/1999	15.72	16.19	15.22	15.4
03/23/1999	15.35	15.69	15.2	15.35
03/24/1999	15.25	15.28	14.5	15.28
03/25/1999	15.51	16.14	15.28	16.01
03/26/1999	16.4	16.4	15.81	16.1
03/29/1999	16	16	15.35	15.78
03/30/1999	15.7	15.8	15	15.58
03/31/1999	15.01	15.45	15.01	15.3
04/01/1999	15.26	15.5	15.11	15.4
04/06/1999	15.5	15.5	14.8	14.8
04/07/1999	14.51	15.05	14.5	14.5
04/08/1999	14.8	15.48	14.8	14.8
04/09/1999	15.5	15.5	14.8	15.3
04/12/1999	15.25	15.4	15.1	15.4
04/13/1999	15.4	15.49	15.3	15.49
04/14/1999	15.5	15.62	15.1	15.49
04/15/1999	15.36	15.6	15	15.6
04/16/1999	15.55	15.62	15.4	15.5
04/19/1999	15.5	15.9	15.4	15.9
04/20/1999	15.9	15.99	15.66	15.91
04/21/1999	15.9	15.99	15.71	15.75
04/22/1999	15.9	16.2	15.9	16
04/23/1999	16	16.16	15.9	16
04/26/1999	16.3	16.75	16.3	16.5
04/27/1999	16.55	16.75	16.5	16.55
04/28/1999	16.81	17.8	16.79	17.35
04/29/1999	17.49	17.49	17.1	17.45
04/30/1999	17.2	18.09	17.2	17.9
05/03/1999	17.73	17.8	17.5	17.8
05/04/1999	17.8	19.05	17.7	18.13
05/05/1999	18.2	18.2	17.81	18
05/06/1999	18.4	19.8	18.1	18.1
05/07/1999	18	18.1	17.5	17.62
05/10/1999	18	18.27	17.61	17.88
05/11/1999	17.98	18.18	17.62	17.89
05/12/1999	17.65	17.76	17	17.45
05/13/1999	17.1	17.2	16.99	17.1
05/14/1999	17.2	17.2	16.99	17.19
05/17/1999	17.21	17.3	16.33	17.08
05/18/1999	17.15	17.2	17	17.09
05/19/1999	17.09	17.9	17.09	17.9
05/20/1999	18	18.5	17.61	17.8
05/21/1999	18.35	18.35	17.52	17.9
05/25/1999	17.5	17.7	17.35	17.69
05/26/1999	17.5	17.75	17.06	17.75
05/27/1999	17.8	18.4	17.55	18.2
05/28/1999	18.2	18.24	17.61	18.24
05/31/1999	18.24	18.24	17.62	18
06/01/1999	18.15	18.15	17.75	18.15
06/02/1999	18.24	18.24	17.7	18.2
06/03/1999	18	18	17.7	17.75
06/04/1999	17.98	17.98	17.7	17.7
06/07/1999	17.99	18.14	17.81	18.14
06/08/1999	17.6	18	17.5	17.65
06/09/1999	17.61	18	17.33	18
06/10/1999	18	18.35	18	18.1
06/11/1999	18.4	19	18.2	19
06/14/1999	19	19.1	18.52	18.84
06/15/1999	18.8	19.3	18.5	19.15
06/16/1999	19.1	19.18	18.95	19
06/17/1999	18.8	19.3	18.62	19
06/18/1999	19.05	19.8	18.88	19.8
06/21/1999	19.8	20	19.65	20
06/22/1999	20.2	20.2	19.75	20.14
06/23/1999	19.81	20	19	20
06/24/1999	19.71	20	19	20
06/25/1999	19.5	20.05	19.3	20
06/28/1999	20	20.16	19.91	20.1
06/29/1999	19.96	20.3	19.96	20.3
06/30/1999	20.02	20.5	19.62	20.5
07/01/1999	20.1	20.69	20.01	20.5
07/02/1999	20.5	20.5	20.02	20.35
07/05/1999	20.2	20.34	19.31	20
07/06/1999	19.95	20	19.85	20
07/07/1999	19.9	20	19.07	19.5
07/08/1999	19.47	19.5	19.01	19.3
07/09/1999	19.79	19.79	19.2	19.75
07/12/1999	19.89	19.89	19.41	19.7
07/13/1999	19.3	19.68	19.25	19.25
07/15/1999	18.88	19.7	18.88	19.1
07/16/1999	18.7	19.08	18.7	18.93
07/19/1999	19.1	19.29	19	19.13
07/20/1999	18.96	19.16	18.96	19.14
07/21/1999	18.99	18.99	18.61	18.61
07/22/1999	18.61	18.71	18.55	18.62
07/23/1999	18.5	19	18.5	19
07/26/1999	19.05	19.45	19	19
07/27/1999	19.3	19.4	19.03	19.29
07/28/1999	19.01	19.4	18.8	19
07/29/1999	19.3	19.3	18.8	19
07/30/1999	19	19	18.5	18.93
08/02/1999	18.8	19	18.5	18.7
08/03/1999	18.44	18.6	18	18.3
08/04/1999	18.5	18.5	18.05	18.2
08/05/1999	18.3	18.4	17.96	18
08/06/1999	18	18.18	18	18.1
08/09/1999	18.2	18.2	18.06	18.06
08/10/1999	18.05	18.3	17.8	17.8
08/11/1999	18.2	18.2	17.81	17.95
08/12/1999	18.55	19	18.55	18.78
08/13/1999	18.8	18.8	18.55	18.74
08/16/1999	18.91	18.95	18.7	18.87
08/17/1999	18.8	19.75	18.71	19.35
08/18/1999	19.7	20.1	19.5	19.75
08/19/1999	19.7	19.7	18.93	19.2
08/20/1999	19.3	19.43	18.81	19.17
08/23/1999	19.15	19.49	19.15	19.4
08/24/1999	19.5	19.5	19.26	19.4
08/25/1999	19.5	20.5	19.45	20.39
08/26/1999	20.39	20.39	19.81	20.1
08/27/1999	19.9	20.18	19.87	20.01
08/30/1999	20.1	20.1	19.9	20
08/31/1999	20	20	19.27	19.6
09/01/1999	19.35	19.8	19.35	19.8
09/02/1999	19.63	19.7	19.2	19.4
09/03/1999	19.15	20	19.15	19.9
09/06/1999	19.8	20	19.5	20
09/07/1999	20	20.5	19.85	20.3
09/08/1999	20.35	20.5	19.9	20.2
09/09/1999	20.48	20.48	20.2	20.2
09/10/1999	20.1	20.13	19.72	20.1
09/13/1999	20.1	20.35	20.09	20.35
09/14/1999	20.2	20.62	20.2	20.55
09/15/1999	20.55	20.55	20.21	20.23
09/16/1999	20.08	20.65	20.08	20.65
09/17/1999	20.6	22.2	20.5	22.2
09/20/1999	21.41	22	21.41	21.7
09/21/1999	21.7	21.8	21.6	21.75
09/22/1999	21.55	21.79	21.4	21.65
09/23/1999	21.79	21.98	21.51	21.8
09/24/1999	21.8	22.18	21.5	22
09/27/1999	21.9	22.1	21.8	21.89
09/28/1999	21.9	22	21.8	21.8
09/29/1999	21.62	21.95	20.85	20.85
09/30/1999	20.8	21.8	20.7	21.8
10/01/1999	21.95	22.2	21.9	22.03
10/04/1999	22.05	22.05	22	22.03
10/05/1999	22	22	21.81	21.89
10/06/1999	21.9	21.9	21.7	21.8
10/07/1999	21.85	21.88	21.33	21.88
10/08/1999	21.88	22.93	21.88	22.42
10/11/1999	22.5	22.8	22.45	22.5
10/12/1999	22.42	22.63	22.42	22.53
10/13/1999	22.5	22.75	22.46	22.68
10/14/1999	22.68	22.7	22.3	22.5
10/15/1999	22.5	22.52	22	22
10/18/1999	22.1	22.29	22	22.29
10/19/1999	22.31	23.32	22.31	23.32
10/20/1999	23.8	23.8	23.4	23.79
10/21/1999	23.78	23.78	22.71	23
10/22/1999	23.7	23.7	22.7	23
10/25/1999	23	24.6	22.95	24
10/26/1999	24.1	24.5	24	24.01
10/27/1999	24.02	24.26	24	24.26
10/28/1999	24	24.45	24	24.26
10/29/1999	24.6	25	24	24.02
11/02/1999	24.1	25.49	24.1	24.9
11/03/1999	25	25.07	24.86	24.9
11/04/1999	25.1	25.4	24.9	25.38
11/05/1999	26	27.5	25.82	27.4
11/08/1999	27.2	27.89	27.2	27.4
11/09/1999	27.5	27.5	26.51	26.95
11/10/1999	26.7	27.08	26.51	26.8
11/11/1999	26.61	26.98	26.61	26.8
11/12/1999	26.8	27	26.51	26.98
11/15/1999	27.15	27.5	27	27.34
11/16/1999	27.4	27.49	27.16	27.4
11/17/1999	27.8	29.45	27.8	29.1
11/18/1999	29.2	32	28.6	30.11
11/19/1999	30.41	30.92	28.7	30.01
11/22/1999	30	30.78	29.6	29.9
11/23/1999	30.3	30.4	29.3	29.55
11/24/1999	30	32	29.99	31.5
11/25/1999	31.95	33.44	31.8	32.85
11/26/1999	33.2	34.95	33	34.95
11/29/1999	35.06	35.5	33.5	34.14
11/30/1999	34.14	34.45	32	33
12/01/1999	32	32.75	31.5	31.9
12/02/1999	31.8	32.95	31.1	32.95
12/03/1999	33.1	34.9	33	34.7
12/06/1999	34.5	34.5	33.82	34.15
12/07/1999	34.1	34.1	33.6	33.95
12/08/1999	33.9	35.96	33.7	35.79
12/09/1999	35.5	38.5	35.5	38.3
12/10/1999	37.6	37.6	36.8	37.25
12/13/1999	37.4	37.41	37.06	37.35
12/14/1999	37.21	37.5	35.8	36.5
12/15/1999	36.1	36.4	32	33.5
12/16/1999	33.4	34.7	33.21	34.6
12/17/1999	34.61	35.49	34.32	34.4
12/20/1999	34.7	34.7	33.01	34.4
12/21/1999	33.3	34.49	33.3	33.8
12/22/1999	33.6	34.15	33.6	33.8
12/23/1999	33.5	34.25	33.5	33.8
12/24/1999	35	36	34.6	35.1
12/27/1999	37	38	36.32	37.39
12/28/1999	37.48	37.5	35.65	37.4
12/29/1999	37.5	37.5	36.12	37.28
12/30/1999	37.5	37.5	37	37.5

Menu

Create your free account now!

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

1999 Historical Chart

Average

Low

High