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

2001 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 30.2134

CLOSE 30.3055

Low

LOW 15.83

High

HIGH 39.27

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2001	35.99	35.99	35.99	35.99
01/02/2001	35.4	36.3	35.02	35.4
01/03/2001	33.35	34.88	32.11	33.35
01/04/2001	36	36	33.85	36
01/05/2001	35.53	36.1	35.04	35.53
01/08/2001	34.6	35.09	34.15	34.6
01/09/2001	35	35.74	34.5	35
01/10/2001	36.1	36.4	35.2	36.1
01/11/2001	35.85	36.76	35.5	35.85
01/12/2001	36.6	37	36	36.6
01/15/2001	36.75	37	36.11	36.75
01/16/2001	36.25	37.4	35	36.25
01/17/2001	37.5	37.9	36.11	37.5
01/18/2001	38.15	38.87	36.66	38.15
01/19/2001	38.5	39.27	38.5	38.5
01/22/2001	37.72	39.05	37.6	37.72
01/23/2001	37.9	38.6	37.33	37.9
01/24/2001	37.1	38.25	36.9	37.1
01/25/2001	35.9	37.66	35.05	35.9
01/26/2001	35.9	36.2	35.22	35.9
01/29/2001	36	36.18	35.51	36
01/30/2001	35.5	36.86	35.5	35.5
01/31/2001	35.8	36.89	35.8	35.8
02/01/2001	36.7	36.7	35.47	36.7
02/02/2001	36	36.99	35.21	36
02/05/2001	35.9	36.35	35.2	35.9
02/06/2001	35.98	36.45	35.42	35.98
02/07/2001	35.05	36.3	35.05	35.05
02/08/2001	36.5	36.54	35.35	36.5
02/09/2001	36.5	36.9	36.12	36.5
02/12/2001	36.3	36.4	35.33	36.3
02/13/2001	35.15	36.47	34.66	35.15
02/14/2001	33.9	35.2	33.81	33.9
02/15/2001	35	35	33.6	35
02/16/2001	34.4	35.2	33.02	34.4
02/19/2001	35.12	35.13	34	35.12
02/20/2001	34.97	35.25	34.65	34.97
02/21/2001	34.5	35.1	33.55	34.5
02/22/2001	34.38	34.97	33.41	34.38
02/23/2001	34.99	34.99	33.78	34.99
02/26/2001	34.66	36.99	34.61	35.34
02/27/2001	35.6	35.9	35.1	35.87
02/28/2001	35.4	36.1	34.72	36.1
03/01/2001	35.97	35.97	34	34.05
03/02/2001	34.03	35.07	34.03	34.8
03/05/2001	34.85	35.1	34.5	35.02
03/06/2001	35.07	36.8	34.5	36.45
03/07/2001	36.5	37.7	36.11	37.1
03/08/2001	37.01	37.6	36.9	37.35
03/09/2001	37	37.48	36.94	37.15
03/12/2001	37.05	37.29	35.05	35.3
03/13/2001	34.1	35.3	34	35
03/14/2001	35.7	35.8	33.93	34.35
03/15/2001	34.4	35.9	33.75	35.5
03/16/2001	35.95	36.9	35.75	35.75
03/19/2001	35.85	36.9	35.85	35.92
03/20/2001	35.85	36.4	35.15	36
03/21/2001	34.83	35.5	33.3	34.5
03/22/2001	34	34.3	31.35	31.5
03/23/2001	33	33.1	31.86	32.4
03/26/2001	32.15	34.5	32.15	34
03/27/2001	34	34.3	33.2	33.3
03/28/2001	34	34.74	33.84	34.25
03/29/2001	33.21	35	33.21	33.97
03/30/2001	33.52	34.5	33.52	34.5
04/02/2001	34.5	34.6	33.81	34
04/03/2001	33.2	33.73	32.7	33
04/04/2001	32	32.5	31.4	32.5
04/05/2001	32.5	34	32.03	33
04/06/2001	32.85	33.51	31.8	32.38
04/09/2001	31.6	32.34	31.5	32.1
04/10/2001	31.9	32.99	31.9	32.3
04/11/2001	33	33	31.8	32.6
04/12/2001	33.08	33.5	31.9	31.91
04/13/2001	31.91	31.91	31.91	31.91
04/16/2001	31.91	31.91	31.91	31.91
04/17/2001	31.5	31.51	30.49	31.2
04/18/2001	31.5	33.82	31.35	33.25
04/19/2001	33.9	36	33.9	35.63
04/20/2001	35	36	35	35.9
04/23/2001	34	36	34	35.9
04/24/2001	34.6	35.75	34.6	35.33
04/25/2001	35.05	35.8	35.05	35.75
04/26/2001	35.9	36	34.92	35.81
04/27/2001	35.17	38.5	35.17	38.16
04/30/2001	38.4	38.5	37	38
05/01/2001	38	38	38	38
05/02/2001	38.05	38.5	37.7	38.4
05/03/2001	38	38.1	37.18	37.33
05/04/2001	37.18	37.36	36.2	36.7
05/07/2001	36.51	37.72	36.51	37.5
05/08/2001	36.71	37.39	36.71	36.9
05/09/2001	36.78	37	36.33	36.7
05/10/2001	36.5	38.05	36.3	37.4
05/11/2001	38	38.15	37.05	37.97
05/14/2001	38	38.01	36.3	36.91
05/15/2001	36.5	36.5	35.2	36.2
05/16/2001	36.2	36.33	35.2	36.02
05/17/2001	36.3	37.05	36.1	36.75
05/18/2001	35.73	37.25	35.73	36.76
05/21/2001	36.31	37.07	36.02	36.5
05/22/2001	36.54	37.75	36.54	37.38
05/23/2001	37.3	38.38	37.3	38.02
05/24/2001	38.01	38.28	37.4	37.6
05/25/2001	37.95	38.77	37.9	38.77
05/28/2001	38.41	38.73	38.3	38.64
05/29/2001	38.61	38.7	38.25	38.45
05/30/2001	38.4	38.4	37.02	37.02
05/31/2001	37.05	37.13	36.26	37.1
06/01/2001	37.59	37.59	36.48	37
06/04/2001	37	37	37	37
06/05/2001	36.2	38	36.2	37.85
06/06/2001	37.99	37.99	37	37
06/07/2001	36.7	37.85	36.45	37.85
06/08/2001	36.75	37.96	36.7	37
06/11/2001	36.42	36.94	36.12	36.26
06/12/2001	36.01	36.24	34.26	34.5
06/13/2001	34.12	35	34.1	34.1
06/14/2001	33.3	33.96	31.46	31.66
06/15/2001	31.4	31.5	28.31	30.74
06/18/2001	30.33	30.5	28.47	29.9
06/19/2001	29	30.74	29	30.34
06/20/2001	30.35	30.4	28.6	29
06/21/2001	29.3	29.8	28.81	29.38
06/22/2001	29.01	29.78	29.01	29.5
06/25/2001	29.4	29.9	29.11	29.2
06/26/2001	29.01	29.3	28.57	29
06/27/2001	28.75	29.3	28.75	29.24
06/28/2001	29.01	29.01	27.75	28.17
06/29/2001	27.5	29.8	27.5	28.6
07/02/2001	28.99	29.89	28.28	29.7
07/03/2001	29.7	29.7	28.72	29.2
07/04/2001	29.25	29.35	28.77	29.35
07/05/2001	28.11	28.39	25.5	27.59
07/06/2001	26.1	27.24	26.03	26.34
07/09/2001	26.05	26.49	25.2	25.98
07/10/2001	25.8	26.25	25.25	25.3
07/11/2001	25	25.49	24.63	25.49
07/12/2001	26.25	26.9	25.81	26.29
07/13/2001	26.9	26.92	25.03	26
07/16/2001	26.01	26.63	26	26.33
07/17/2001	26	26.19	24.75	25.92
07/18/2001	26.1	26.25	25.01	25.1
07/19/2001	25.3	26.49	25.02	26.39
07/20/2001	25.95	26.32	25.11	25.6
07/23/2001	25.2	26.5	25.12	25.58
07/24/2001	25.32	26.14	25.26	26.14
07/25/2001	25.32	25.95	24.7	25.25
07/26/2001	25.41	25.95	24.75	25.84
07/27/2001	26.21	28.8	25.55	27.7
07/30/2001	27.01	27.65	26.5	27.4
07/31/2001	27	27.98	26.3	27.5
08/01/2001	26.91	30	26.91	29.7
08/02/2001	29.5	30.7	29.21	30
08/03/2001	30.12	30.12	29.51	30
08/06/2001	29.78	29.78	29	29.15
08/07/2001	29	29.35	28.8	29.2
08/08/2001	28.82	29.5	28.55	29.5
08/09/2001	28.8	29.28	27.86	28.32
08/10/2001	27.85	28.25	26.66	26.88
08/13/2001	27.4	27.7	26.12	26.52
08/14/2001	26.95	28.41	26.63	28.41
08/15/2001	28.2	28.2	27.16	28
08/16/2001	27.98	28.2	27.05	28.2
08/17/2001	28.2	28.2	26.61	27
08/20/2001	27.2	27.2	26.02	26.2
08/21/2001	26.2	28.41	26.2	28
08/22/2001	27.05	27.72	26.5	26.55
08/23/2001	27.43	27.44	26.95	27.34
08/24/2001	27.05	28.75	27.03	28.75
08/27/2001	27.25	28.79	27.25	27.9
08/28/2001	27.6	27.98	26.7	26.7
08/29/2001	26.8	27	26.12	26.12
08/30/2001	26.5	26.65	26	26
08/31/2001	25.99	26.49	25.51	26.1
09/03/2001	26.48	26.48	24.75	25.69
09/04/2001	25.33	26.77	25.25	25.29
09/05/2001	25.12	25.39	24.86	25.39
09/06/2001	24.93	25.83	24.8	25
09/07/2001	25	25.25	23.74	24
09/10/2001	23.3	24	23.02	23.79
09/11/2001	23.7	25	19.9	21
09/12/2001	17.6	20.9	17.6	20.1
09/13/2001	20.1	20.25	19.02	19.21
09/14/2001	18.51	19.46	17	17.11
09/17/2001	16.12	18.65	16.12	18.23
09/18/2001	17.61	18.7	17.45	18.55
09/19/2001	18.5	19.12	17.88	18.35
09/20/2001	18	18.35	17.21	17.89
09/21/2001	17.4	19.85	16.5	18.85
09/24/2001	18.15	19.5	18.15	19.25
09/25/2001	19.5	19.67	18.81	19.2
09/26/2001	18.81	20.15	18.81	19.35
09/27/2001	19.26	19.79	19.16	19.5
09/28/2001	19.5	19.7	17.65	18.5
10/01/2001	17.5	17.9	17.18	17.4
10/02/2001	17.38	17.48	15.83	17.25
10/03/2001	16.92	17.2	15.88	16.16
10/04/2001	16.73	17.18	16.4	16.45
10/05/2001	16.6	17.09	16.15	16.94
10/08/2001	16.8	17.5	16.5	17.49
10/09/2001	17.6	18.45	17.41	18.14
10/10/2001	17.76	19.95	17.76	19.5
10/11/2001	20.02	21.18	20	20.5
10/12/2001	20.8	21.1	20.08	20.9
10/15/2001	21	21.79	20.36	20.7
10/16/2001	20.9	21.25	20.4	21.1
10/17/2001	21.19	22.32	21.15	21.56
10/18/2001	20.7	21.3	20.61	21.04
10/19/2001	21.43	21.65	20.68	21.31
10/22/2001	21.74	22	21.47	21.78
10/23/2001	22.1	24.16	22.1	24
10/24/2001	23.9	25.77	23.33	24.71
10/25/2001	25	25.68	24	24.61
10/26/2001	25.06	26.35	24.63	26.31
10/29/2001	26.84	26.84	25.65	25.65
10/30/2001	24.72	25	23.9	24
10/31/2001	24.45	24.85	24.02	24.6
11/01/2001	24.68	25.08	24.44	24.9
11/02/2001	24.9	25.22	24.78	25.08
11/05/2001	25.28	26.63	25	26.06
11/06/2001	26.65	27.6	26.47	26.5
11/07/2001	26.42	26.95	25.36	25.67
11/08/2001	25.9	26.8	25.7	25.81
11/09/2001	25.9	27	25.55	26.5
11/12/2001	26.45	26.45	25	25
11/13/2001	25.85	28.5	25.81	28.01
11/14/2001	28.05	30.85	28.05	29.65
11/15/2001	29.8	30.5	29.25	29.65
11/16/2001	29.6	29.65	28.41	28.65
11/19/2001	28.8	29	28.55	28.7
11/20/2001	28.71	29	28.33	28.8
11/21/2001	28.06	29	28.03	28.5
11/22/2001	28.1	29	28.1	28.65
11/23/2001	28.56	29	28.05	28.05
11/26/2001	28.02	29.11	28.02	29.1
11/27/2001	29.3	29.45	28.67	28.99
11/28/2001	28.11	29.1	27.7	28.35
11/29/2001	27.6	28.7	27.2	28.25
11/30/2001	28.92	29.18	27.91	27.91
12/03/2001	27.15	27.75	26.55	26.68
12/04/2001	26.68	28.66	26.68	28.65
12/05/2001	28.8	32.7	28.8	32
12/06/2001	32.52	33.2	30.51	30.9
12/07/2001	30.9	31.18	30	30.45
12/10/2001	30.69	31.13	30.08	30.7
12/11/2001	30.7	31	30.03	30.5
12/12/2001	30.3	30.6	29.44	29.88
12/13/2001	29.98	29.98	27.98	28
12/14/2001	29.98	29.98	27.5	28
12/17/2001	28.3	28.39	27.53	28.1
12/18/2001	28.66	29.44	28.55	29
12/19/2001	28.82	29.38	28.36	29.3
12/20/2001	28.5	29.89	28.5	28.5
12/21/2001	28.1	29.25	28.1	29.07
12/24/2001	28.6	29.5	28.6	28.93
12/25/2001	28.93	28.93	28.93	28.93
12/26/2001	28.93	28.93	28.93	28.93
12/27/2001	29.3	29.4	28.1	29.01
12/28/2001	30.75	30.75	28.75	29.75
12/31/2001	29.75	29.75	29.75	29.75

Menu

Create your free account now!

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

2001 Historical Chart

Average

Low

High