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

2015 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 66.6188

CLOSE 66.5653

Low

LOW 55.6

High

HIGH 79.4

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	59.85	59.91	58.97	59.26
01/05/2015	59.09	59.52	58.04	58.08
01/06/2015	58.24	58.56	57.34	57.9
01/07/2015	58.17	58.56	57.73	58.32
01/08/2015	58.81	59.31	58.27	59.2
01/09/2015	59.04	59.98	58.72	58.96
01/12/2015	59.35	59.96	59.09	59.73
01/13/2015	59.64	60.59	59.56	60.14
01/14/2015	60.36	60.73	59.95	60.08
01/15/2015	60.61	61.3	59.41	61.15
01/16/2015	61.12	63.02	61.12	62.74
01/19/2015	62.75	62.97	62.39	62.68
01/20/2015	62.7	64.25	62.62	63.99
01/21/2015	64.17	64.5	63.43	64.17
01/22/2015	64.25	66.11	64.21	65.83
01/23/2015	66.4	67.49	65.9	67.42
01/26/2015	67.09	67.87	67.01	67.75
01/27/2015	67.82	67.97	66.75	67.04
01/28/2015	67.26	67.63	66.35	66.5
01/29/2015	66.17	67	65.92	66.42
01/30/2015	66.56	66.93	66.3	66.43
02/02/2015	66.53	67.1	65.77	66.37
02/03/2015	66.33	67.31	65.94	67.07
02/04/2015	66.99	68.08	66.86	68.08
02/05/2015	67.62	68.2	67.43	67.94
02/06/2015	68	68	67.3	67.59
02/09/2015	67.14	67.17	66.4	66.79
02/10/2015	66.95	67.73	66.68	67.25
02/11/2015	67.35	67.57	66.75	67.05
02/12/2015	68.7	70.85	68.51	69.56
02/13/2015	69.56	70.04	69.51	69.94
02/16/2015	70	70.71	69.75	70.6
02/17/2015	70.35	70.42	69.39	69.62
02/18/2015	69.94	71.47	69.81	71.08
02/19/2015	71	71.73	70.59	71.65
02/20/2015	71.47	71.68	70.87	71.28
02/23/2015	71.5	72.08	71.27	72.03
02/24/2015	72.1	72.68	71.77	72.29
02/25/2015	72.23	72.45	71.43	71.85
02/26/2015	71.64	72.76	71.43	72.76
02/27/2015	72.62	73.23	72.23	72.87
03/02/2015	72.95	73.06	72.47	72.9
03/03/2015	73.23	73.56	72.18	72.23
03/04/2015	72.5	72.78	71.43	72.32
03/05/2015	72.34	73.52	72.33	73.46
03/06/2015	73.5	73.92	73.21	73.92
03/09/2015	73.6	73.95	72.43	72.67
03/10/2015	72.44	72.96	71.61	72.52
03/11/2015	72.73	74.1	72.47	73.99
03/12/2015	73.76	74.52	73.53	74.52
03/13/2015	74.7	76.31	74.7	76.26
03/16/2015	76.42	77.02	76.18	76.47
03/17/2015	76.53	76.8	75.01	75.03
03/18/2015	75.16	75.3	74.17	74.81
03/19/2015	74.75	74.75	73.8	74.75
03/20/2015	74.79	75.17	74.66	74.68
03/23/2015	74.69	74.81	73.66	74.22
03/24/2015	74.22	74.89	74.05	74.42
03/25/2015	74.38	74.53	72.64	72.81
03/26/2015	72.33	72.82	68.83	70.81
03/27/2015	71.18	72.25	70.26	71.02
03/30/2015	71.88	72.8	71.47	72.31
03/31/2015	72.13	72.67	71.58	71.83
04/01/2015	71.92	72.8	71.26	71.48
04/02/2015	71.57	72.26	71.5	72.26
04/07/2015	72.76	73.52	72.39	73.25
04/08/2015	73.39	73.39	72.84	73.1
04/09/2015	73.47	74.63	73.34	74.63
04/10/2015	74.87	75.56	74.66	75.48
04/13/2015	75.48	75.49	74.57	74.84
04/14/2015	74.51	74.8	73.32	73.72
04/15/2015	73.82	73.99	73.55	73.9
04/16/2015	73.93	73.93	72.8	73.55
04/17/2015	73.5	74.03	72.46	72.81
04/20/2015	72.94	73.7	71.9	72.34
04/21/2015	75.1	77.85	75.1	76.81
04/22/2015	76.69	79.4	76.41	78.3
04/23/2015	78.22	78.3	76.65	77.61
04/24/2015	77.7	78.01	76.87	77.86
04/27/2015	77.6	78.5	77.08	78.13
04/28/2015	77.73	77.87	75.75	76.21
04/29/2015	76.21	76.79	73.87	73.95
04/30/2015	74.03	75.27	72.63	74.86
05/04/2015	74.89	76.22	74.44	75.5
05/05/2015	75.4	76.33	73.04	73.08
05/06/2015	73.31	73.55	72.14	72.3
05/07/2015	72	73.15	70.85	72.83
05/08/2015	73.61	74.77	73.03	74.74
05/11/2015	74.84	75.21	74.52	75.03
05/12/2015	74.62	74.77	73.15	73.49
05/13/2015	73.67	74.7	73.2	73.57
05/14/2015	73.53	74.81	73.08	74.46
05/15/2015	74.53	75.88	74.45	74.86
05/18/2015	75.16	75.82	74.25	74.92
05/19/2015	75.21	77.18	75.21	76.79
05/20/2015	76.69	77.16	76.22	77.13
05/21/2015	77.12	77.46	75.9	76.71
05/22/2015	76.74	76.9	75.95	76.06
05/25/2015	76	76.77	75.52	76.48
05/26/2015	76.34	77.05	75.13	75.39
05/27/2015	75.39	75.8	75.14	75.74
05/28/2015	75.48	76.14	74.73	75.07
05/29/2015	75.13	75.16	72.68	72.81
06/01/2015	73	73.79	72.53	73.02
06/02/2015	72.66	72.66	70.77	71.98
06/03/2015	71.97	73	71.31	71.73
06/04/2015	71.4	71.52	69.46	69.53
06/05/2015	69.11	69.39	68.3	68.84
06/08/2015	69.11	69.11	68.22	68.45
06/09/2015	68.5	69.11	68.05	68.77
06/10/2015	68.8	69.02	68.3	68.84
06/11/2015	68.86	70.46	68.68	70.13
06/12/2015	69.89	70.08	68.41	68.82
06/15/2015	68.03	68.09	67.2	67.46
06/16/2015	67.28	68.25	66.57	67.97
06/17/2015	68.01	68.27	67.08	67.19
06/18/2015	67.12	67.65	66.39	67.47
06/19/2015	67.43	68.07	67.09	67.36
06/22/2015	68.55	69.05	68.01	68.53
06/23/2015	69.04	69.81	69.03	69.5
06/24/2015	69.67	69.67	68.5	68.71
06/25/2015	68.36	69.89	68.32	69.67
06/26/2015	69.27	70.07	68.79	69.57
06/29/2015	66.75	68.25	66.5	67.23
06/30/2015	67.05	67.22	66.32	66.32
07/01/2015	67.08	68.69	66.74	67.95
07/02/2015	68.06	68.39	66.63	66.65
07/03/2015	66.84	66.93	66.24	66.36
07/06/2015	66.11	66.34	65.47	65.62
07/07/2015	65.76	66.21	64.73	65
07/08/2015	66	66.6	65.65	66.12
07/09/2015	66.23	68.65	66.06	68.32
07/10/2015	69.98	69.98	69.04	69.35
07/13/2015	70	71.62	69.86	71.31
07/14/2015	70.97	71.33	70.81	71.33
07/15/2015	71.55	71.84	71.3	71.46
07/16/2015	71.73	73.08	71.67	72.94
07/17/2015	72.96	73.53	72.33	73.25
07/20/2015	73.71	73.75	72.83	72.97
07/21/2015	72.98	73.11	71.91	72.08
07/22/2015	71.8	72.63	71.63	72.12
07/23/2015	73.9	73.97	69.74	70.21
07/24/2015	70	70.4	68.44	68.95
07/27/2015	68.8	68.93	67.04	67.44
07/28/2015	67.59	68.6	67.15	67.76
07/29/2015	68	68.75	67.39	67.89
07/30/2015	68.26	68.49	67.24	67.83
07/31/2015	68.02	69.02	67.91	68.94
08/03/2015	68.82	69.14	67.86	68.32
08/04/2015	68.11	69.2	67.91	68.91
08/05/2015	69.11	69.63	68.9	69.15
08/06/2015	69	69.26	68.22	68.24
08/07/2015	68.03	68.35	67.02	67.15
08/10/2015	67.58	67.72	66.49	66.94
08/11/2015	66.92	67.06	65.78	65.9
08/12/2015	65.53	65.53	64	64.31
08/13/2015	65	65.27	64.22	64.51
08/14/2015	64.63	65.11	64	64.02
08/17/2015	64.56	64.74	62.98	63.66
08/18/2015	63.49	64.04	63.14	63.58
08/19/2015	63.55	63.79	63.2	63.45
08/20/2015	63.27	63.39	62.06	62.44
08/21/2015	61.58	62.67	61.5	61.81
08/24/2015	60.44	61.33	57.81	60.08
08/25/2015	60.6	62.65	60.09	62.19
08/26/2015	62.03	63.33	61.04	61.79
08/27/2015	63.16	63.9	62.71	62.75
08/28/2015	63.08	63.54	62.88	63.38
08/31/2015	63	63.67	62.8	63.52
09/01/2015	62.8	62.92	61.3	61.99
09/02/2015	62.06	62.49	61.12	62.11
09/03/2015	62.5	63.64	62.35	63.29
09/04/2015	62.75	63.04	62.21	62.33
09/07/2015	62.7	63.07	62.11	62.69
09/08/2015	62.99	63.58	62.73	62.77
09/09/2015	63.9	64.28	63.3	63.44
09/10/2015	62.75	64.04	62.74	63.07
09/11/2015	63.31	63.31	61.69	61.94
09/14/2015	62.05	62.72	61.3	61.3
09/15/2015	61.51	61.91	60.87	61.58
09/16/2015	61.96	62.48	61.49	61.94
09/17/2015	62.01	62.49	61.8	61.8
09/18/2015	61.5	61.53	60.01	60.39
09/21/2015	60.44	61.58	60.37	61.35
09/22/2015	61.28	61.32	59.34	59.43
09/23/2015	59.52	60.95	59.18	59.99
09/24/2015	60.27	60.32	58.09	58.5
09/25/2015	59.39	61.08	59.16	60.26
09/28/2015	60.14	60.41	59.18	59.24
09/29/2015	58.5	59.62	58.2	59.13
09/30/2015	60.11	60.98	59.78	60.98
10/01/2015	61.42	62	60.31	60.44
10/02/2015	61.02	61.69	60.02	60.93
10/05/2015	61.94	62.57	61.79	62.38
10/06/2015	62.43	63.51	62.21	62.75
10/07/2015	62.9	63.4	62.53	62.79
10/08/2015	62.7	64.35	62.69	64.25
10/09/2015	64.77	65.24	63.84	64.9
10/12/2015	64.95	65	63.39	63.76
10/13/2015	63.76	63.88	62.56	63.48
10/14/2015	63.29	63.5	62.25	62.26
10/15/2015	62.69	62.88	62.23	62.71
10/16/2015	62.97	63.4	62.34	63.18
10/19/2015	63.05	63.82	62.89	63.75
10/20/2015	63.93	65.11	63.4	64.53
10/21/2015	64.45	64.53	62.34	62.44
10/22/2015	57.5	58.6	55.6	58.05
10/23/2015	58.05	60.11	57.76	59.91
10/26/2015	59.77	60.16	59.35	60
10/27/2015	60.19	60.19	58.31	58.34
10/28/2015	58.14	58.63	57.93	58.12
10/29/2015	58.23	58.47	57.82	58.13
10/30/2015	58.37	59.06	58.31	59.06
11/02/2015	58.77	59.6	58.6	59.43
11/03/2015	59.52	59.52	58.89	59
11/04/2015	59.14	59.62	58.93	59.27
11/05/2015	59.46	59.48	58.78	58.97
11/06/2015	59.14	60.08	58.64	59.79
11/09/2015	59.9	60.07	59.24	59.37
11/10/2015	59.77	59.77	58.88	59.31
11/11/2015	59.54	60.32	59.47	59.62
11/12/2015	59.64	59.65	58.24	58.24
11/13/2015	58.1	58.24	56.41	57.12
11/16/2015	56.66	57.12	56.32	56.84
11/17/2015	57.52	58.69	57.45	58.5
11/18/2015	58.35	58.49	57.54	57.95
11/19/2015	58.22	59.21	58.14	58.63
11/20/2015	58.69	58.87	57.74	57.74
11/23/2015	57.83	57.83	56.9	57.02
11/24/2015	56.57	56.84	55.7	55.88
11/25/2015	56.2	58.53	56.2	58.44
11/26/2015	58.5	60	58.16	59.81
11/27/2015	59.51	60	59.46	59.54
11/30/2015	59.55	60.33	59.27	59.72
12/01/2015	60.02	62.1	60.02	60.6
12/02/2015	61.02	62.35	60.85	61.24
12/03/2015	60.96	62.98	60.06	60.26
12/04/2015	60.04	60.23	59.38	59.7
12/07/2015	59.9	60.82	59.77	60.42
12/08/2015	58.9	60.04	58.41	59.1
12/09/2015	59.27	59.35	58.37	58.48
12/10/2015	58.33	59.69	57.9	58.96
12/11/2015	58.32	58.79	57.57	57.69
12/14/2015	58.01	58.83	57.65	57.93
12/15/2015	58.44	59.66	58.2	59.47
12/16/2015	59.69	60.14	59.1	60
12/17/2015	61.03	61.11	60.35	60.36
12/18/2015	60.09	60.23	59.73	60.05
12/21/2015	60.1	61	59.92	60
12/22/2015	60.49	60.5	59.63	60.01
12/23/2015	60.39	61.42	60.39	61.13
12/24/2015	61.39	61.39	61	61.18
12/28/2015	61.33	61.39	60.83	60.88
12/29/2015	61.28	61.7	60.95	61.7
12/30/2015	61.62	62.02	61.39	61.81
12/31/2015	61.79	61.82	61.12	61.38

Menu

Create your free account now!

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

2015 Historical Chart

Average

Low

High