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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 22.6004
CLOSE 22.5747

Low

LOW 13.83

High

HIGH 29.35
DATEOPENHIGHLOWCLOSE
01/01/200320.2220.2220.220.2
01/02/200320.3421.2119.9421.16
01/03/200321.5622.4621.2522.46
01/06/200322.522.6921.722.05
01/07/200322.522.621.5822.03
01/08/20032222.0421.521.77
01/09/200321.7521.752121.3
01/10/200321.521.9620.8421.78
01/13/200322.3922.3921.3321.8
01/14/200321.4222.2421.0921.67
01/15/200321.622.120.5520.98
01/16/200320.8320.8320.320.52
01/17/200320.3520.6419.8219.82
01/20/200319.820.219.4519.65
01/21/200319.682019.2119.21
01/22/200319.519.518.5119.09
01/23/200319.4819.5118.518.56
01/24/200318.9219.3218.818.98
01/27/200318.9818.9818.5618.7
01/28/200319.2719.4418.818.98
01/29/200319.1319.1318.3218.4
01/30/200318.419.3818.419.17
01/31/200319.1719.3918.8619.21
02/03/200319.1119.8819.1119.7
02/04/200319.419.5718.8718.9
02/05/200318.819.218.1518.5
02/06/200318.4918.8418.1718.45
02/07/200318.4918.891818.67
02/10/200318.718.717.7517.88
02/11/200317.81917.7618.77
02/12/20031919.0217.717.92
02/13/200317.8717.9116.917.23
02/14/200317.2117.516.8916.98
02/17/200317.4417.9517.3117.76
02/18/200317.618.3217.5218.05
02/19/200318.0518.0917.3117.4
02/20/200317.5517.8317.417.55
02/21/200317.1517.6116.8917.43
02/24/200317.5917.5916.717
02/25/200316.6417.1816.3916.45
02/26/200316.816.815.7915.79
02/27/200315.716.315.6416.08
02/28/20031616.8415.9216.72
03/03/200316.5717.0516.5116.93
03/04/200316.8816.8815.8716.06
03/05/200316.0216.1614.8715
03/06/200315.215.8515.1515.22
03/07/200314.8914.9914.1214.85
03/10/2003151514.3514.79
03/11/200314.5614.713.8314.08
03/12/200314.5515.0814.4514.75
03/13/200315.451614.8815.9
03/14/200316.1417.216.0217.04
03/17/200316.517.8716.3817.43
03/18/200318.318.817.2617.5
03/19/200317.7419.2317.4318.73
03/20/200318.819.0417.818.05
03/21/200318.3718.5517.8618.01
03/24/200317.8817.8816.516.53
03/25/200316.417.116.0516.96
03/26/200316.8217.4316.5717.14
03/27/20031717.0116.116.5
03/28/200316.4716.9915.8316.48
03/31/200316.116.2715.3115.56
04/01/200315.6716.1715.2215.4
04/02/200315.551615.5515.79
04/03/20031616.7515.9516.36
04/04/200316.2217.216.2216.7
04/07/200317.9518.517.3917.99
04/08/200317.9817.9817.1317.35
04/09/200316.8117.5616.8117.3
04/10/200317.3417.3416.3916.39
04/11/200316.3917.116.1216.96
04/14/200317.217.516.8217.48
04/15/200317.8518.4217.7318.14
04/16/200318.318.8118.0218.24
04/17/200318.118.7517.918.45
04/18/200318.4518.4518.4518.45
04/21/200318.4518.4518.4518.45
04/22/200318.518.7918.2918.61
04/23/200318.892018.8919.9
04/24/200319.8820.0919.1219.21
04/25/200319.319.6919.119.32
04/28/200319.320.1419.2519.92
04/29/200320.1420.5519.819.8
04/30/200320.120.2319.519.77
05/01/200319.7719.7719.7719.77
05/02/200319.7919.7918.8219.12
05/05/200319.52019.519.6
05/06/200319.5321.1919.5321.1
05/07/200320.7821.6520.5521.6
05/08/200321.121.619.9220.28
05/09/200320.6220.6219.9620.24
05/12/200320.2520.7219.9120.43
05/13/200320.632220.1521.89
05/14/20032223.521.922.95
05/15/200322.8323.6222.623.59
05/16/200323.6323.8923.0123.8
05/19/200323.623.622.0322.28
05/20/20032222.1620.821.33
05/21/200321.5821.6820.7421
05/22/200321.1621.6821.0121.67
05/23/200322.7822.8522.0522.64
05/26/200322.722.9622.2622.64
05/27/200322.4722.6521.622.11
05/28/200322.352322.3322.77
05/29/200322.6923.4922.5123.24
05/30/200322.832322.122.25
06/02/200322.5323.6422.5323.23
06/03/200323.423.522.5623.22
06/04/200323.223.622.9823.19
06/05/200323.4623.9623.2423.47
06/06/200323.325.0723.324.93
06/09/200324.6824.9623.723.82
06/10/20032424.122.9423.27
06/11/20032424.4323.4523.45
06/12/200323.624.3123.5324.03
06/13/200324.0224.52424.29
06/16/200324.0524.3223.8624.3
06/17/200324.524.7624.0124.15
06/18/200324.525.124.3924.71
06/19/200324.524.623.4723.87
06/20/200323.5523.8423.0223.84
06/23/200323.7223.8423.3323.45
06/24/200323.4523.5122.2922.29
06/25/200322.0622.8422.0622.62
06/26/200322.523.0522.2122.92
06/27/200323.423.42323.39
06/30/200323.423.6823.0423.37
07/01/200323.2523.3722.1522.55
07/02/200323.1823.422.5623.27
07/03/200323.3223.3222.522.76
07/04/200322.723.4522.723.06
07/07/200323.324.2523.224.06
07/08/200323.2524.0623.123.7
07/09/200323.723.722.6522.65
07/10/200322.8522.8522.4222.5
07/11/200322.5922.9522.4322.82
07/14/200323.123.322323.22
07/15/20032323.452323.29
07/16/200323.3923.623.1123.5
07/17/200323.3923.4922.923.2
07/18/200323.123.523.0523.34
07/21/200323.523.522.822.92
07/22/200323.0523.252323.15
07/23/200323.2123.3522.9522.99
07/24/200322.8423.3322.5523.25
07/25/200323.323.322.9323.15
07/28/200323.423.5322.9823.05
07/29/200323.0623.5122.923.25
07/30/200323.4523.6123.2223.55
07/31/200323.423.5922.823.41
08/01/200323.223.5122.9723.43
08/04/200323.523.523.0523.26
08/05/200323.4923.7623.123.68
08/06/200323.4723.523.1523.22
08/07/200323.2223.52323.03
08/08/200322.8223.6422.8223.54
08/11/200323.5523.823.523.74
08/12/20032424.92424.8
08/13/200324.8125.0724.5624.71
08/14/200324.6425.524.525.3
08/15/200325.525.525.1525.43
08/18/200325.525.6725.1825.3
08/19/200325.525.725.425.68
08/20/200325.6625.6625.1625.33
08/21/200325.4826.2525.426.07
08/22/200326.226.7325.7526.51
08/25/200326.4126.4326.0126.07
08/26/200326.0626.3925.525.56
08/27/200325.9926.0925.525.95
08/28/200326.0926.525.9126.11
08/29/200326.3627.126.1526.68
09/01/200326.8127.126.827
09/02/20032727.226.827
09/03/200327.229.3527.1528.93
09/04/200328.7529.1428.1428.28
09/05/200328.3128.527.8428.01
09/08/200327.8328.1827.7628.07
09/09/200328.1828.3926.9527.55
09/10/200327.1727.1726.0626.36
09/11/200325.8826.0925.4425.95
09/12/200326.2526.672626.44
09/15/200326.7226.9426.1826.3
09/16/200326.2526.4825.825.95
09/17/200326.0726.625.9826.03
09/18/20032626.672626.38
09/19/200326.6826.6825.8825.88
09/22/20032626.1425.0825.23
09/23/200325.2325.525.0225.06
09/24/200325.225.6224.8924.98
09/25/200324.7224.924.3424.51
09/26/200324.5324.6724.0224.21
09/29/20032424.8923.9823.98
09/30/200324.0524.2323.5323.58
10/01/200324.0624.0623.4523.69
10/02/200323.824.3523.824.25
10/03/200324.5525.124.1225.03
10/06/200325.0525.6424.8225.54
10/07/200325.425.424.4224.9
10/08/200324.9925.0924.4824.85
10/09/200324.9725.3424.6525.2
10/10/200325.325.6325.1325.48
10/13/200325.6426.125.5125.93
10/14/200325.926.3525.926.13
10/15/200326.3527.126.3426.9
10/16/200326.8527.2126.726.95
10/17/200326.8227.4626.8226.99
10/20/200326.5127.1426.1426.3
10/21/200326.5426.7126.326.5
10/22/200326.526.6526.0326.05
10/23/200325.925.925.325.37
10/24/200325.325.8225.2625.43
10/27/200325.826.0325.3525.61
10/28/20032626.5625.7426.37
10/29/200326.5126.926.4526.7
10/30/200326.227.2726.227.21
10/31/200327.227.2526.626.9
11/03/200326.527.4826.527.45
11/04/200327.227.9427.227.7
11/05/200327.627.7527.3627.49
11/06/200327.1127.82727.04
11/07/200327.4827.9927.3827.76
11/10/200327.727.8527.1527.42
11/11/200327.4227.422727.07
11/12/200326.8727.3926.8226.93
11/13/200327.3627.5527.227.37
11/14/200327.4927.526.6526.65
11/17/200326.5926.6126.0326.03
11/18/200326.0226.6726.0226.11
11/19/2003262625.6325.78
11/20/200325.826.0425.4625.84
11/21/200325.7226.3125.626.13
11/24/200326.1526.6526.1126.65
11/25/200326.752726.526.54
11/26/200326.7927.0526.5226.61
11/27/200326.926.926.4926.6
11/28/200326.7426.7426.0826.35
12/01/200326.7926.7926.1526.7
12/02/200326.9426.9426.1326.44
12/03/200326.0926.7426.0926.14
12/04/200326.226.726.1426.67
12/05/200326.226.7326.226.64
12/08/200326.6726.6725.9126.02
12/09/200326.1626.4426.0226.26
12/10/200326.2726.425.625.7
12/11/200325.7726.2425.7726.09
12/12/200326.0526.6726.0426.15
12/15/200326.7226.7226.0926.09
12/16/20032626.2425.7525.79
12/17/200326.0826.1925.8325.98
12/18/200326.0426.3525.8926.15
12/19/200326.1226.4525.8726.35
12/22/200325.9526.3925.7125.81
12/23/200326.0926.0925.725.87
12/24/200325.7325.9525.5125.6
12/25/200325.625.625.625.6
12/26/200325.625.625.625.6
12/29/200325.5525.625.3625.39
12/30/200325.4425.7525.3925.41
12/31/200325.6125.7525.3525.7