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

2002 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 27.0636

CLOSE 27.0355

Low

LOW 16.7

High

HIGH 39.9

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2002	29.75	29.75	29.75	29.75
01/02/2002	30	30.27	29.45	29.62
01/03/2002	29.62	30.69	29.62	30.58
01/04/2002	30.42	32.85	30.3	32.03
01/07/2002	31.75	32.15	31.3	31.3
01/08/2002	31.3	31.45	30.8	30.91
01/09/2002	31	31.24	30.29	30.45
01/10/2002	28.5	29.45	28.42	29.4
01/11/2002	29.5	29.5	28.85	28.99
01/14/2002	29	29	28.62	28.7
01/15/2002	28.52	28.99	28.49	28.9
01/16/2002	28.95	29.22	28.65	28.9
01/17/2002	28.6	28.9	28.6	28.65
01/18/2002	28.65	28.79	28	28
01/21/2002	28.4	28.4	27.65	27.65
01/22/2002	27.95	27.95	27.5	27.95
01/23/2002	27.6	27.94	26.8	26.8
01/24/2002	27.35	27.91	27.15	27.65
01/25/2002	27.8	28.1	27.35	28
01/28/2002	28	28.96	28	28.84
01/29/2002	28.2	29	28.2	28.55
01/30/2002	28.97	28.97	27.71	28.25
01/31/2002	28.3	28.84	28.3	28.58
02/01/2002	28.15	29.05	28.15	28.89
02/04/2002	28.3	28.59	27.92	28.37
02/05/2002	27.9	28.49	27.4	27.6
02/06/2002	27.13	27.9	26.85	26.89
02/07/2002	27.75	27.75	26.9	27.21
02/08/2002	27	27.76	27	27.69
02/11/2002	27.1	28.39	27.1	27.94
02/12/2002	27.71	28.1	27.61	28.03
02/13/2002	28.21	28.59	28.02	28.4
02/14/2002	28.16	29.5	28.16	29.5
02/15/2002	29.8	29.8	28.7	28.8
02/18/2002	29.53	29.53	28.72	29.33
02/19/2002	29.39	29.39	28.53	28.7
02/20/2002	28.3	28.9	27.5	28.69
02/21/2002	28.32	29.1	28.32	29
02/22/2002	28.35	28.85	28.16	28.5
02/25/2002	28.5	29.2	28.5	29.02
02/26/2002	29.1	30.19	29.1	29.77
02/27/2002	29.9	30.24	29.73	30.22
02/28/2002	29.52	30.52	29.52	30.52
03/01/2002	30.46	31.4	30.3	31.01
03/04/2002	31.47	34.18	31.01	33.55
03/05/2002	33.2	33.7	32.47	33.5
03/06/2002	34	35.05	33.74	34.65
03/07/2002	37.5	38.79	37.01	38.79
03/08/2002	38.1	39.45	36.51	38.1
03/11/2002	38.2	38.2	36.63	37
03/12/2002	37.35	37.37	35.8	36.38
03/13/2002	36.5	36.9	36.2	36.5
03/14/2002	36.9	36.9	36.34	36.61
03/15/2002	36.7	37.18	36.56	37
03/18/2002	37.18	38.26	37.18	38
03/19/2002	38	38.44	37.7	38
03/20/2002	38	38.15	37.85	37.89
03/21/2002	37.85	38.29	37.2	37.78
03/22/2002	38	38	37.42	37.76
03/25/2002	37.9	38.35	37.6	37.99
03/26/2002	37.5	38.4	37.18	38.09
03/27/2002	38.2	38.82	37.62	38.43
03/28/2002	38.85	39.4	38.38	38.86
03/29/2002	38.43	38.43	38.43	38.43
04/01/2002	38.43	38.43	38.43	38.43
04/02/2002	39.35	39.9	38.85	39
04/03/2002	39	39	37.57	37.8
04/04/2002	37.99	38.2	36.93	37.14
04/05/2002	36.81	37.3	36.6	36.6
04/08/2002	37.4	37.4	35.8	36.02
04/09/2002	36.8	37.38	36.25	37.13
04/10/2002	36.87	37.45	36.65	37.18
04/11/2002	37.25	38	37.22	37.75
04/12/2002	37.5	38.23	37.33	37.7
04/15/2002	38.45	38.45	37.25	37.55
04/16/2002	37.94	38.3	37.5	38.2
04/17/2002	38.5	38.69	37.22	37.34
04/18/2002	37.5	37.89	37.46	37.8
04/19/2002	37.5	38.21	37.49	38.1
04/22/2002	37.8	38.35	37.36	38.06
04/23/2002	38	38.53	37.3	37.49
04/24/2002	37.5	37.7	36	36.42
04/25/2002	36.79	36.79	34.32	34.9
04/26/2002	34.9	35.45	34.71	35.25
04/29/2002	35.41	35.41	34.15	34.4
04/30/2002	35	35	32.8	33.9
05/01/2002	33.9	33.9	33.9	33.9
05/02/2002	33.9	34.35	32.7	32.7
05/03/2002	32.7	33.34	32.55	32.6
05/06/2002	32.5	33.3	32.5	32.55
05/07/2002	32.43	32.8	31.95	32
05/08/2002	32.5	33.66	32.5	33.2
05/09/2002	33.95	34	33.2	33.5
05/10/2002	33.15	33.77	32.91	33
05/13/2002	32.9	33.4	32.17	32.5
05/14/2002	32.6	33.47	32.25	33.27
05/15/2002	34.6	34.75	33.7	34.2
05/16/2002	33.6	34.58	33.6	34.1
05/17/2002	34.5	34.5	33.5	33.6
05/20/2002	33.6	33.67	31.86	32.5
05/21/2002	32.5	33.5	31.93	33.47
05/22/2002	32.92	33.49	31.51	32
05/23/2002	32.25	32.5	31.9	32
05/24/2002	32.49	32.61	31.88	32.15
05/27/2002	32	32.3	31.91	32.02
05/28/2002	32	32.45	32	32
05/29/2002	31.92	32.4	31.85	32.23
05/30/2002	32	32.2	31.11	31.45
05/31/2002	31.5	32.47	31.49	32.46
06/03/2002	32.47	32.69	32.2	32.3
06/04/2002	32	32.19	31.2	31.52
06/05/2002	31.22	32.13	31.15	32.03
06/06/2002	32.05	32.57	31.57	32.3
06/07/2002	31.15	31.45	30.35	30.41
06/10/2002	30.7	31.14	30.25	31
06/11/2002	30.5	32.28	30.28	31.97
06/12/2002	32.15	32.15	30.34	30.45
06/13/2002	31.1	31.11	28.31	28.92
06/14/2002	28.14	28.51	26.95	28.09
06/17/2002	28.29	29.34	28.15	29.3
06/18/2002	29.4	29.4	28.42	29.2
06/19/2002	28.23	28.64	28.12	28.23
06/20/2002	27.9	28.68	27.25	27.88
06/21/2002	27.3	28.31	26.92	27.93
06/24/2002	28	28.39	25.32	26.1
06/25/2002	25.62	26.65	25.62	26.4
06/26/2002	25.23	26.95	24.51	26.95
06/27/2002	27.12	27.76	26.5	26.5
06/28/2002	27.75	27.95	26.11	27.95
07/01/2002	28.07	28.09	27.24	27.91
07/02/2002	27.3	27.3	26.19	27
07/03/2002	25.9	26.7	24.31	24.31
07/04/2002	25	25.96	24.63	25.1
07/05/2002	25.02	27.22	25.02	27.22
07/08/2002	26.8	27.2	26.12	27.2
07/09/2002	27.3	28.15	26.37	26.58
07/10/2002	26.3	26.3	25.51	25.9
07/11/2002	25.35	25.35	24.22	24.47
07/12/2002	25.35	25.5	24.26	24.42
07/15/2002	24.25	24.89	23.61	23.61
07/16/2002	23.97	24	22.49	22.8
07/17/2002	22.98	24.39	22.62	24.35
07/18/2002	24.5	25.66	24.32	25.15
07/19/2002	25.15	25.15	23.74	23.8
07/22/2002	23.52	23.79	22.94	23
07/23/2002	23.03	23.42	21.82	22
07/24/2002	21.55	21.85	19	19.65
07/25/2002	20.64	21.57	19.85	21.57
07/26/2002	21.01	21.37	20.1	21.1
07/29/2002	21.1	22.27	21.1	22.19
07/30/2002	22.33	23.08	21.86	22.81
07/31/2002	23.1	24.14	22.02	23.3
08/01/2002	23.2	23.39	21.64	21.64
08/02/2002	22	22	20.52	20.73
08/05/2002	21	21	19.91	20.24
08/06/2002	19.5	19.81	18.8	19.81
08/07/2002	19.86	20.17	19.1	19.35
08/08/2002	20	20.48	19.5	20.4
08/09/2002	20.2	21.07	19.67	21.07
08/12/2002	21.48	21.48	20.21	20.8
08/13/2002	20.8	20.8	18.8	19.44
08/14/2002	19	19.22	18.71	19
08/15/2002	19.86	19.86	19.2	19.77
08/16/2002	19.7	20	19.25	19.67
08/19/2002	19.3	21.19	19.3	21.1
08/20/2002	21.3	21.8	20.87	21.73
08/21/2002	21.63	22.37	21.25	21.89
08/22/2002	22.05	22.68	21.85	22.4
08/23/2002	23.39	23.62	22.5	22.91
08/26/2002	23.37	23.37	22.5	22.55
08/27/2002	22.95	23.34	22.55	23.3
08/28/2002	23.09	23.38	22.68	22.75
08/29/2002	23.08	23.08	21.95	22.25
08/30/2002	22.89	22.89	22.05	22.52
09/02/2002	22.31	22.74	21.8	21.8
09/03/2002	21.8	22.1	21.03	21.25
09/04/2002	20.05	20.9	19.69	20.79
09/05/2002	21	21	19.86	20.96
09/06/2002	20.99	21.11	20.51	20.95
09/09/2002	20.45	20.93	20.44	20.9
09/10/2002	19.95	21.6	19.95	21.55
09/11/2002	21.67	22.99	21.67	22.76
09/12/2002	21.71	22.5	21.71	22.14
09/13/2002	21.93	21.94	21.28	21.3
09/16/2002	21.15	21.52	20.69	20.95
09/17/2002	21.2	21.44	20.66	20.9
09/18/2002	20.73	20.73	19.08	19.89
09/19/2002	19.2	20.09	18.75	18.85
09/20/2002	19	19.2	18.29	19.2
09/23/2002	18.97	19	17.77	18.11
09/24/2002	17.98	18.5	16.7	18.2
09/25/2002	17.89	18.25	16.8	16.83
09/26/2002	17.2	19.59	17.2	19.18
09/27/2002	18.71	20.02	18.71	20.01
09/30/2002	19.57	19.57	18.47	19.1
10/01/2002	19.1	19.52	18.06	18.26
10/02/2002	19.07	19.07	18.31	19
10/03/2002	18.78	19.4	18.23	19.35
10/04/2002	18.79	18.98	18.2	18.25
10/07/2002	18.1	18.95	17.72	18.45
10/08/2002	18.1	18.49	17.79	17.85
10/09/2002	18.87	18.87	17.15	17.35
10/10/2002	17.38	18.67	17	18.67
10/11/2002	18.69	20	18.58	19.63
10/14/2002	19.41	19.85	19.23	19.46
10/15/2002	19.55	22.04	19.45	21.79
10/16/2002	21.7	22.39	21.02	21.2
10/17/2002	20.7	22.52	20.7	22.39
10/18/2002	22	23.58	21.74	23.58
10/21/2002	23.3	23.59	22.9	23.38
10/22/2002	23.59	24.63	23.31	24.29
10/23/2002	24.67	24.85	22.9	23
10/24/2002	23.63	23.63	22.25	22.38
10/25/2002	22.04	22.59	21.62	22.59
10/28/2002	22.9	24	22.68	23.95
10/29/2002	23.75	23.89	22.24	22.8
10/30/2002	22.7	23.1	22	23.1
10/31/2002	23.28	23.4	22.5	23
11/01/2002	22.5	23.5	22.5	23.11
11/04/2002	23.1	24.67	23.1	24.49
11/05/2002	24	24.56	23.75	24.56
11/06/2002	24.51	24.66	23.71	24
11/07/2002	24.29	24.29	22.47	23.06
11/08/2002	22.46	23.21	22	22.1
11/11/2002	22	22.18	21.1	21.11
11/12/2002	21	21.65	21	21.46
11/13/2002	21.05	22	21	21.05
11/14/2002	20.76	21.25	20.1	21.18
11/15/2002	21.5	22.18	21	21.7
11/18/2002	22.18	22.9	21.75	22.55
11/19/2002	22.4	22.88	21.85	22.06
11/20/2002	22	22	21.14	21.42
11/21/2002	22	23	21.99	22.98
11/22/2002	23.25	24.5	23.21	23.98
11/25/2002	24.31	24.31	23.5	24.14
11/26/2002	23.76	24	22.62	22.9
11/27/2002	22.46	23.89	22.45	23.75
11/28/2002	24.38	25.6	24.07	25.6
11/29/2002	25.5	26.4	24.99	25.59
12/02/2002	26	26.8	25.81	26
12/03/2002	26.25	26.25	24.65	24.87
12/04/2002	24.5	24.8	23.53	23.59
12/05/2002	23.95	24.24	23.1	23.25
12/06/2002	23.2	23.85	22.5	23.16
12/09/2002	23	23.1	22	22
12/10/2002	22	22.55	21.44	21.99
12/11/2002	22.45	22.49	21.75	21.85
12/12/2002	21.9	22	21.27	22
12/13/2002	21.55	21.9	21.5	21.77
12/16/2002	21.5	21.99	21.35	21.85
12/17/2002	22.1	22.38	21.5	21.7
12/18/2002	21.32	21.6	20	20.05
12/19/2002	20.25	21.1	19.87	20.16
12/20/2002	20	20.65	19.9	20.35
12/23/2002	20.35	20.7	20	20.03
12/24/2002	20	20.1	19.7	19.99
12/25/2002	19.99	19.99	19.99	19.99
12/26/2002	19.99	19.99	19.99	19.99
12/27/2002	19.51	20	19.51	19.86
12/30/2002	20	20.07	19.22	19.9
12/31/2002	19.7	20.25	19.7	20.2

Menu

Create your free account now!

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

2002 Historical Chart

Average

Low

High