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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21.9141
CLOSE 21.8814

Low

LOW 15.08

High

HIGH 26.74
DATEOPENHIGHLOWCLOSE
01/02/200826.6526.7425.825.83
01/03/200825.8126.0524.7124.93
01/04/20082525.124.0524.21
01/07/200824.0124.3923.6423.95
01/08/200824.2124.3823.5623.82
01/09/200823.7723.7722.7523.14
01/10/200823.323.6122.6922.92
01/11/200822.922.9922.4722.52
01/14/200822.3922.8922.3922.55
01/15/200822.5822.5821.721.9
01/16/200821.6222.1521.421.87
01/17/200822.0222.4121.721.91
01/18/200821.9822.4521.621.77
01/21/200821.3621.5620.3520.46
01/22/200819.8422.4819.5321.5
01/23/200821.9622.8421.4621.98
01/24/200822.9522.9522.422.66
01/25/200823.1823.2422.0922.85
01/28/200822.4622.8522.2222.71
01/29/200823.0723.9722.9523.95
01/30/200823.7123.8723.423.8
01/31/200823.8624.2423.4824.1
02/01/200824.3525.072424.79
02/04/200825.0925.0924.3324.49
02/05/200824.3524.3523.4523.51
02/06/200823.3323.8623.1523.49
02/07/200823.423.422.7322.85
02/08/200823.1823.2722.8722.99
02/11/200822.8422.8422.2522.4
02/12/200822.7323.4922.3523.34
02/13/200823.324.4423.1624.25
02/14/200824.424.6922.823.1
02/15/200823.423.7523.1523.26
02/18/200823.524.3623.524.15
02/19/200824.124.8423.824.37
02/20/200823.9624.8423.9124.61
02/21/200824.762524.5924.79
02/22/200824.5824.7324.0524.42
02/25/200824.525.2424.525.24
02/26/200825.2525.3424.9425.23
02/27/200825.2625.2624.0724.33
02/28/200824.2724.524.0924.26
02/29/200824.2924.2923.5823.99
03/03/200823.5123.9823.4223.82
03/04/200823.9424.1123.4323.57
03/05/200823.7124.5123.7124.1
03/06/200824.224.223.6223.84
03/07/200823.6523.8223.3623.54
03/10/200823.4223.6323.3323.46
03/11/200823.2123.4722.7622.98
03/12/200823.4323.4322.9923.28
03/13/200822.8623.1622.6622.95
03/14/200822.8523.5122.8523.14
03/17/200822.8422.8422.1522.21
03/18/200822.4522.5721.5622
03/19/200822.1822.2621.4822.18
03/20/200821.8222.5521.8222.44
03/25/200822.7823.3522.6623.21
03/26/200823.0323.1722.8723.11
03/27/200823.0123.623.0123.42
03/28/200823.5623.8423.3523.79
03/31/200823.6824.223.5424.2
04/01/200824.0425.1324.0425
04/02/200825.225.2524.9325.08
04/03/200825.0825.124.6424.95
04/04/200825.0425.0924.8624.97
04/07/200825.0225.2525.0125.21
04/08/200824.9725.0824.7724.86
04/09/200824.7924.8623.8324.11
04/10/200824.124.523.9324.47
04/11/200824.5424.6524.0624.24
04/14/200823.9524.2223.5524.03
04/15/200824.2624.2623.7724.04
04/16/200824.324.724.224.57
04/17/200824.6225.0624.524.61
04/18/200824.825.2424.6925.03
04/21/200824.9825.324.7824.87
04/22/200824.6325.1524.6325.09
04/23/200825.125.9225.125.7
04/24/200825.7425.9625.3825.92
04/25/200825.9325.9725.2625.52
04/28/200825.5325.6525.0225.14
04/29/200825.626.525.5925.9
04/30/200825.8226.225.8225.95
05/02/200826.4726.5726.0126.18
05/05/200826.2926.4926.1126.34
05/06/200826.2426.2625.7125.92
05/07/20082626.1825.7625.84
05/08/200825.5526.2425.5526.15
05/09/2008262625.2925.51
05/12/200825.525.8625.3725.59
05/13/200825.8425.8425.2925.54
05/14/200825.625.8625.2925.61
05/15/200825.4725.725.425.54
05/16/200825.7526.2625.626.1
05/19/200826.2926.3425.9426.2
05/20/200825.9426.0325.7125.82
05/21/200825.8526.2325.3725.57
05/22/200825.3625.4625.0425.27
05/23/200825.1725.5525.0725.07
05/26/200825.0825.1324.9725.01
05/27/200824.9625.0224.6124.79
05/28/200824.9625.5524.8725.37
05/29/200825.5925.8325.3725.44
05/30/200825.625.8125.4625.55
06/02/200825.625.625.225.28
06/03/200825.1225.6125.0525.55
06/04/200825.3525.6125.2925.42
06/05/200825.4625.825.3525.61
06/06/200825.6425.812525.08
06/09/200824.9424.9924.4524.56
06/10/200824.125.2124.125.02
06/11/200824.5724.7423.5623.7
06/12/200823.5723.5722.9523.13
06/13/200822.9323.1322.7223.02
06/16/200822.9123.5822.9123.46
06/17/200823.4323.5823.2123.21
06/18/200823.123.122.3722.71
06/19/200822.522.6922.422.43
06/20/200822.4222.6821.9122
06/23/200821.8522.4721.8522.17
06/24/200822.0522.2921.1921.39
06/25/200821.5222.121.221.97
06/26/200821.852221.0421.25
06/27/200821.0221.4420.8721.07
06/30/200820.9921.0420.4720.58
07/01/200820.3720.519.6120.05
07/02/200820.0520.3419.419.52
07/03/200819.2719.918.7919.7
07/04/200819.9119.9119.3819.64
07/07/200819.7419.9919.419.76
07/08/200819.2719.4218.8319.12
07/09/200819.3519.8119.1719.54
07/10/200819.2119.2818.8718.99
07/11/200818.9219.1218.3618.54
07/14/200818.8618.9918.6118.77
07/15/200818.3618.5617.8118.35
07/16/200818.331918.1518.91
07/17/200819.420.2519.3920.2
07/18/200819.9620.6419.820.59
07/21/200820.6320.6920.2120.48
07/22/200819.7719.8619.219.56
07/23/200819.9920.519.8520.41
07/24/200820.820.9520.520.65
07/25/200820.4720.719.8720.58
07/28/200820.4220.7920.0420.5
07/29/200820.3620.8520.1820.66
07/30/200820.821.2920.5621.05
07/31/200821.0221.4520.7721.06
08/01/200820.9321.3420.7620.99
08/04/200820.9121.1420.6520.72
08/05/200820.9921.7520.7321.57
08/06/200821.72221.5921.93
08/07/200821.8822.0921.1221.69
08/08/200821.6522.2721.6222.15
08/11/200822.1722.622.1422.54
08/12/200822.472322.3422.6
08/13/200822.522.8122.1522.28
08/14/200822.3522.7222.2822.28
08/15/200822.4422.7522.1522.29
08/18/200822.1322.3321.9222
08/19/200821.8121.8521.3621.4
08/20/200821.5421.6621.0721.33
08/21/200821.2521.472121.21
08/22/200821.2421.821.0721.65
08/25/200821.6521.8321.5121.64
08/26/200821.4421.821.3821.7
08/27/200822.622.721.8722.22
08/28/200822.3222.7222.1422.61
08/29/200822.5823.0322.3722.93
09/01/200822.7522.9622.5822.86
09/02/200822.8623.8922.7623.72
09/03/200823.4624.1923.4624.04
09/04/2008242423.3623.52
09/05/200823.3723.5722.9123.03
09/08/200823.5523.7523.3123.55
09/09/200823.4124.0123.1523.31
09/10/200823.6223.8923.0823.69
09/11/200823.5923.9523.0623.28
09/12/200823.6224.2823.2824.18
09/15/200823.52423.3223.77
09/16/200823.323.7522.6122.85
09/17/20082323.0922.0822.42
09/18/2008222321.7222.45
09/19/200823.0924.2522.9523.92
09/22/200823.7124.3423.2823.42
09/23/200823.1123.2722.3522.67
09/24/200822.9822.982222.14
09/25/200822.3522.3921.8522.03
09/26/200821.9922.1821.721.88
09/29/200821.8822.221.1621.2
09/30/200820.5522.0920.422.09
10/01/200822.1622.320.9621.43
10/02/200821.6322.220.4521.28
10/03/200821.4421.5120.8421.1
10/06/200820.6120.6718.7419
10/07/200819.2119.4318.4218.69
10/08/20081819.7917.5718.24
10/09/200818.919.7418.0518.23
10/10/200817.1718.0716.4816.74
10/13/200817.6918.4117.118.41
10/14/200819.0819.4818.5218.79
10/15/200818.6719.1517.2117.6
10/16/200816.8417.7516.117.28
10/17/200818.3518.3517.0417.77
10/20/200818.1918.2817.818
10/21/200818.418.616.8317.38
10/22/200817.6318.0316.716.91
10/23/200817.0817.5316.4717.12
10/24/200816.2616.4315.0816.2
10/27/200815.5116.115.115.8
10/28/200816.5916.6615.6216.41
10/29/200817.0917.9916.8717.2
10/30/200817.5118.5417.218.34
10/31/200818.2318.2917.3117.65
11/03/200817.841817.2417.95
11/04/200818.519.4518.2319.36
11/05/200819.319.318.5818.58
11/06/20081818.4417.6818.05
11/07/200818.2718.7917.9118.45
11/10/200818.918.9818.318.38
11/11/200818.2418.4917.3717.63
11/12/2008181816.3216.56
11/13/200816.7117.1316.316.83
11/14/200817.6317.6316.8917.03
11/17/200817.117.4816.4316.66
11/18/200816.5916.9316.3416.7
11/19/200816.771716.4616.74
11/20/200816.3416.4715.6616.08
11/21/200816.0316.2915.3615.49
11/24/200815.8116.7415.4116.74
11/25/200816.718.1616.3317.73
11/26/200817.4418.0816.5617.75
11/27/200817.871817.6618
11/28/20081818.3217.0218.26
12/01/200818.1818.3817.4617.53
12/02/200817.1218.1817.117.85
12/03/200817.9418.7917.4518.65
12/04/200818.1618.6917.9518.33
12/05/200818.4318.817.3817.48
12/08/200818.518.5718.0218.3
12/09/200818.2819.518.0419.37
12/10/200819.2819.3718.9219.36
12/11/200819.3219.7719.0619.32
12/12/200818.5118.8518.0218.34
12/15/200818.3118.7318.118.14
12/16/200818.0319.1518.0318.76
12/17/200819.0919.0918.418.75
12/18/200818.5519.0818.5118.92
12/19/200818.5319.3418.4619.23
12/22/200818.8219.0418.4118.48
12/23/200818.419.118.218.2
12/24/200818.1518.3618.1518.15
12/29/200818.218.4318.0818.3
12/30/200818.3318.718.0818.16
12/31/200818.0418.481818.4