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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.5372
CLOSE 25.5248

Low

LOW 21.43

High

HIGH 30.19
DATEOPENHIGHLOWCLOSE
01/03/200523.8524.3323.8524.03
01/04/200523.924.2823.924
01/05/20052424.3523.8624.18
01/06/200524.1424.524.1424.3
01/07/200524.2824.3923.9224.15
01/10/200524.3324.4824.1124.48
01/11/200524.3524.4724.2124.39
01/12/200524.2524.4423.924.13
01/13/200524.0624.2824.0624.15
01/14/200523.8523.9523.623.62
01/17/200523.8223.9423.6523.67
01/18/200523.6923.6923.3523.55
01/19/200523.523.8223.423.7
01/20/200523.5523.5723.3423.39
01/21/200523.4523.4523.0323.1
01/24/200523.123.1922.8523.15
01/25/200523.1623.6723.0223.58
01/26/200523.723.7523.0223.24
01/27/200523.3923.3922.9123.1
01/28/200523.1823.7523.1423.65
01/31/200523.824.1523.6724.15
02/01/200524.2924.3824.1624.25
02/02/200524.2824.2823.9724.15
02/03/20052424.1923.4423.6
02/04/200523.824.0923.5823.8
02/07/200523.9824.4223.8524.38
02/08/200524.424.5824.2324.3
02/09/200524.4724.5424.2124.37
02/10/200524.4724.6524.3624.55
02/11/200524.5224.5524.0724.19
02/14/200524.3724.4824.2624.27
02/15/200524.2724.3924.0124.04
02/16/200524.124.1223.823.92
02/17/200523.9223.9923.5823.62
02/18/200523.6923.6923.2523.37
02/21/200523.4523.4523.2123.33
02/22/200523.3423.4423.1123.43
02/23/200523.323.3622.8622.96
02/24/20052323.0522.7222.73
02/25/20052323.442323.37
02/28/200523.5723.5723.0523.09
03/01/200523.0923.723.0123.55
03/02/200523.724.1423.524
03/03/200524.1624.2524.0224.1
03/04/200524.2724.3624.1424.25
03/07/200524.4224.4224.1124.21
03/08/200524.2324.5124.2124.47
03/09/200524.6725.3524.5525.04
03/10/200524.924.9524.5624.61
03/11/200524.924.9724.5624.7
03/14/200524.7424.8824.5224.66
03/15/200524.724.8924.724.8
03/16/200524.824.8924.5224.52
03/17/200524.724.724.2624.55
03/18/200524.5724.8224.5124.74
03/21/200524.7724.8124.2824.34
03/22/200524.2624.3924.1224.21
03/23/200524.0524.123.7623.9
03/24/200523.924.0623.8323.91
03/25/200523.9123.9123.9123.91
03/28/200523.9123.9123.9123.91
03/29/200523.924.1523.6624.03
03/30/20052424.223.7823.96
03/31/200524.124.123.5723.68
04/01/200523.6724.123.6724.03
04/04/200523.9323.9323.6123.82
04/05/200523.8523.9423.5623.75
04/06/200523.9123.9123.623.76
04/07/200523.8324.0223.7124
04/08/20052424.2723.9524.18
04/11/200524.1624.162424.05
04/12/200524.0524.1523.8723.93
04/13/200524.124.2723.9124.27
04/14/200524.0624.1423.8523.85
04/15/200523.7723.7723.4823.48
04/18/200523.2523.2722.6523.02
04/19/200523.0423.222.8322.86
04/20/200522.9223.0722.5622.63
04/21/200522.5923.322.5623.1
04/22/200523.423.6623.1123.34
04/25/200523.3423.3523.0123.13
04/26/200523.2523.2522.9123.14
04/27/200522.9122.9822.0722.4
04/28/200522.4322.7421.7121.78
04/29/200521.4422.3521.4322.12
05/02/200522.3622.7522.1422.69
05/03/200522.7522.7922.1922.24
05/04/200522.5822.9722.422.68
05/05/200522.6822.922.6822.88
05/06/200522.922.9822.6222.93
05/09/200523.0523.1822.823.16
05/10/200523.0823.1622.6822.87
05/11/200522.623.2522.4623.14
05/12/200523.3423.5923.2523.31
05/13/200523.3123.4923.1323.49
05/16/200523.4423.6123.3823.59
05/17/200523.6423.823.3823.47
05/18/200523.5823.6823.2523.47
05/19/200523.4523.5823.4323.46
05/20/200523.4623.5923.2723.43
05/23/200523.4523.5123.1723.45
05/24/200523.5423.5423.1323.29
05/25/200523.1523.4223.1523.3
05/26/200523.423.5623.3323.52
05/27/200523.6423.6823.423.57
05/30/200523.5823.6423.4823.58
05/31/200523.6123.8923.4623.83
06/01/200523.732423.6423.91
06/02/200523.9524.1923.7523.98
06/03/20052424.1623.8824.05
06/06/200524.1224.1523.6723.67
06/07/200523.8424.3223.824.3
06/08/200524.2524.5323.9524.48
06/09/200524.4724.5124.1124.22
06/10/200524.4524.682424.6
06/13/200524.6124.7324.4124.73
06/14/200524.7524.7924.524.71
06/15/200524.7524.824.3324.4
06/16/200524.624.8924.1524.76
06/17/200524.8825.0124.6524.8
06/20/200524.824.824.3624.41
06/21/200524.625.0724.5124.78
06/22/200524.872524.7124.79
06/23/200524.8224.9924.6624.78
06/24/200524.6224.7224.3724.58
06/27/200524.5524.5524.0624.14
06/28/200524.3124.5724.2524.5
06/29/200524.7225.124.6124.96
06/30/200525.0625.0624.424.43
07/01/200524.4324.9924.4324.95
07/04/2005252524.7524.9
07/05/200524.624.6324.1924.45
07/06/200524.4824.6824.2724.48
07/07/200524.424.423.3624.11
07/08/200524.2724.4824.1724.27
07/11/200524.3524.5624.2124.53
07/12/200524.4724.6424.3724.45
07/13/200524.3824.724.3824.62
07/14/200524.5524.824.5424.68
07/15/200524.7924.7924.424.53
07/18/200524.524.6824.2524.32
07/19/200524.2524.624.2524.47
07/20/200524.3624.5724.1524.35
07/21/200524.524.7124.3924.56
07/22/200524.7925.5524.725.45
07/25/200525.5125.7525.4225.64
07/26/200525.6426.0325.6425.95
07/27/200526.427.1526.427.1
07/28/200527.128.4427.128.16
07/29/200528.128.3727.8428.05
08/01/200528.128.1427.727.76
08/02/200527.7928.0427.7527.91
08/03/200527.9528.127.827.85
08/04/200527.727.9727.4227.44
08/05/200527.2527.6527.1127.39
08/08/200527.3527.827.327.47
08/09/200527.327.5927.2627.47
08/10/200527.627.7427.3827.53
08/11/200527.527.527.0527.15
08/12/200526.727.326.726.96
08/15/20052727.1526.8326.88
08/16/200526.8527.3426.8527.25
08/17/200527.2527.2626.7227.12
08/18/200527.0927.1526.8626.93
08/19/200526.9227.3526.9227.21
08/22/200527.327.3227.0227.14
08/23/200527.0227.3827.0227.15
08/24/200527.1527.2426.726.94
08/25/200526.8626.8626.526.5
08/26/200526.627.0526.5726.69
08/29/200526.626.9526.526.83
08/30/200526.9827.2726.8126.81
08/31/200526.8527.0226.6726.9
09/01/200527.1727.1726.9427.05
09/02/200527.127.1526.3126.61
09/05/200526.6326.8126.3226.65
09/06/200526.6626.8726.5226.73
09/07/200526.9427.2626.8327.1
09/08/200527.1527.226.8226.89
09/09/20052727.0526.8226.9
09/12/20052727.1426.9426.97
09/13/200527.0327.0726.8226.89
09/14/2005272726.6826.82
09/15/200526.82726.7226.94
09/16/200526.92726.8226.96
09/19/200526.9627.1326.727
09/20/200527.0527.2927.0127.1
09/21/200527.0527.4526.3226.72
09/22/200526.627.1426.426.42
09/23/200526.6126.7226.126.22
09/26/200526.4526.626.426.51
09/27/200526.5226.5826.2226.24
09/28/200526.2726.7326.2726.65
09/29/200526.726.7526.4226.51
09/30/200526.792726.4826.48
10/03/200526.7127.2126.7126.95
10/04/20052727.1126.7826.95
10/05/200526.8226.9526.7826.83
10/06/200526.7226.7826.3326.36
10/07/200526.4326.9526.2226.54
10/10/200526.7626.7926.5226.67
10/11/200526.7226.926.5826.7
10/12/200526.726.726.2526.29
10/13/200526.3926.4225.9526.12
10/14/200526.0726.3526.0126.01
10/17/200526.5426.8326.5226.78
10/18/200526.8926.9226.4526.55
10/19/200526.3426.4925.725.82
10/20/200526.0626.552626.3
10/21/200526.0326.626.0326.4
10/24/200526.5726.626.4526.56
10/25/200526.7627.3126.6627.16
10/26/200527.427.6526.8527
10/27/200526.8227.0826.6727
10/28/200527.0427.3726.927.17
10/31/200527.427.7227.3227.6
11/01/200527.6727.7927.4627.57
11/02/200527.7327.8227.4327.57
11/03/200527.927.927.4827.66
11/04/200527.727.7427.2327.45
11/07/200527.5827.7627.4527.74
11/08/200527.7427.8527.4827.53
11/09/200527.5927.5927.3527.4
11/10/200527.4627.5527.2627.45
11/11/200527.727.8527.727.74
11/14/200527.827.9127.627.9
11/15/200527.8727.8727.627.6
11/16/200527.5927.727.527.65
11/17/200527.6927.827.4127.63
11/18/200527.7428.1427.6427.98
11/21/20052828.3327.8128.32
11/22/200528.328.562828.56
11/23/200528.7828.8328.4428.58
11/24/200528.6728.8328.5228.76
11/25/200528.828.828.4528.58
11/28/200528.628.8328.3528.46
11/29/200528.4628.8228.3428.8
11/30/200528.828.928.6928.74
12/01/200528.8729.0828.629.03
12/02/200529.0629.0828.7728.87
12/05/200528.9329.128.8229.1
12/06/200529.129.1628.9929.1
12/07/200529.1529.4929.129.4
12/08/200529.129.4228.8929.32
12/09/200529.229.6529.1929.61
12/12/200529.6330.0729.5629.66
12/13/200529.7330.1929.4829.66
12/14/200529.5829.6929.2629.39
12/15/200529.3929.4928.4629.06
12/16/200528.9729.2528.9329.06
12/19/200529.0629.229.0129.07
12/20/200528.9429.228.829.19
12/21/200529.1529.6429.0129.63
12/22/200529.6329.7829.529.61
12/23/200529.6129.6829.3729.45
12/26/200529.4529.4529.4529.45
12/27/200529.3829.6229.2529.58
12/28/200529.629.6929.4629.63
12/29/200529.7429.7429.3529.63
12/30/200529.6429.6429.329.4