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

2023 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 72.3651

CLOSE 72.4824

Low

LOW 59.48

High

HIGH 84.82

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2023	59.7	60.04	59.54	59.66
01/03/2023	59.56	60.76	59.48	60.42
01/04/2023	60.44	61.96	60.44	61.94
01/05/2023	61.76	61.84	61.14	61.42
01/06/2023	61.76	62.18	61.46	62.06
01/09/2023	62.2	62.38	61.68	61.68
01/10/2023	61.64	61.64	60.82	61.36
01/11/2023	61.28	61.84	60.86	61.14
01/12/2023	61.3	62.3	61.3	62.14
01/13/2023	62.32	62.92	62.16	62.54
01/16/2023	62.82	63.52	62.66	63.38
01/17/2023	63.38	63.54	62.06	62.7
01/18/2023	62.78	62.88	62.08	62.16
01/19/2023	61.94	62.8	61.6	61.82
01/20/2023	62.14	62.22	61.14	62.18
01/23/2023	62.32	62.54	61.78	62.24
01/24/2023	62.48	64.08	62.4	64.08
01/25/2023	63.96	64.34	63.32	63.5
01/26/2023	63.84	64.54	63.48	64.42
01/27/2023	64.6	64.78	64.08	64.46
01/30/2023	64.26	65.2	64.1	65.1
01/31/2023	65.04	65.4	64.44	64.74
02/01/2023	64.96	66.54	64.68	66.54
02/02/2023	69	71.82	69	70.78
02/03/2023	70.6	75.02	70.4	75.02
02/06/2023	73.92	74.28	72.58	72.8
02/07/2023	72.8	73.74	72.24	73.6
02/08/2023	74.02	74.68	73.22	74
02/09/2023	74.6	75.68	74.54	74.82
02/10/2023	74.08	74.7	73.12	74.08
02/13/2023	74.18	74.38	73.9	74.12
02/14/2023	74.52	75.48	74.42	74.94
02/15/2023	74.86	75.84	74.74	75.52
02/16/2023	76	76.72	74.98	75.14
02/17/2023	74.64	75.82	74.44	75.58
02/20/2023	75.6	75.96	75.08	75.08
02/21/2023	74.96	75.66	74.34	75.48
02/22/2023	75.9	76.24	74.7	75.52
02/23/2023	75.56	76.8	75.56	75.82
02/24/2023	75.84	76.44	75.06	75.36
02/27/2023	75.36	75.96	75.3	75.92
02/28/2023	75.74	75.94	75.22	75.24
03/01/2023	75.48	76.78	75.38	76.3
03/02/2023	75.7	76.68	74.98	76.64
03/03/2023	76.6	77.66	76.58	77.58
03/06/2023	77.72	77.94	77.12	77.28
03/07/2023	76.94	77.8	76.62	77.2
03/08/2023	76.62	77.22	76.46	76.94
03/09/2023	76.84	76.86	75.54	75.84
03/10/2023	75.02	75.14	73.94	74.52
03/13/2023	74.52	74.52	71.44	72.04
03/14/2023	72.06	73.96	72.02	73.68
03/15/2023	73.62	73.7	70.78	71.12
03/16/2023	72.14	72.74	70.58	72.24
03/17/2023	72.88	72.98	69.86	70.14
03/20/2023	69.96	72.12	68.58	71.5
03/21/2023	72.28	72.84	72	72.84
03/22/2023	72.68	73.28	72.34	72.68
03/23/2023	72.3	72.5	71.08	71.66
03/24/2023	71.44	71.46	67.58	68.66
03/27/2023	69.6	70.54	68.96	70.24
03/28/2023	70.82	70.96	69.02	69.36
03/29/2023	70.44	71.62	70.3	71.34
03/30/2023	72.1	73	71.96	72.58
03/31/2023	72.6	73.4	71.78	71.78
04/03/2023	71.62	71.82	70.86	71.72
04/04/2023	72.22	73.12	71.8	71.86
04/05/2023	71.72	71.8	70.6	70.86
04/06/2023	70.76	72.08	70.58	71.6
04/11/2023	72.02	72.44	70.74	71.1
04/12/2023	71.28	73	71.08	72.12
04/13/2023	72.18	73.44	72.18	73.32
04/14/2023	73.14	74.1	72.64	73.5
04/17/2023	73.26	75.32	73.22	75.3
04/18/2023	75.26	77	75.26	76.42
04/19/2023	76.2	77.34	76.14	76.78
04/20/2023	77	77.32	75.18	76.18
04/21/2023	76.14	76.22	74.72	75.7
04/24/2023	75.7	76.16	75.5	75.5
04/25/2023	75.1	75.1	73.8	74.56
04/26/2023	74.2	75.34	73.46	75.34
04/27/2023	75.1	75.3	73.68	73.82
04/28/2023	73.98	74.24	73.04	74.12
05/02/2023	74.1	74.5	73.06	73.16
05/03/2023	73.3	73.4	72.32	72.36
05/04/2023	71.68	71.7	66.24	68.22
05/05/2023	68.76	70.42	68.76	70.42
05/08/2023	70.5	70.98	70.02	70.28
05/09/2023	70.4	70.92	69.48	69.92
05/10/2023	70.24	70.74	69.36	69.54
05/11/2023	69.5	70.18	69.5	70.18
05/12/2023	70.46	70.92	69.36	69.76
05/15/2023	70.24	70.64	69.06	69.38
05/16/2023	69.1	69.84	68.22	69.52
05/17/2023	69.44	70.78	69.34	70.36
05/18/2023	70.74	71.76	70.54	71.5
05/19/2023	71.6	72.08	71.14	71.6
05/22/2023	71.3	72.3	71.12	72.14
05/23/2023	71.94	71.98	71.4	71.72
05/24/2023	71.02	71.2	69.58	70.2
05/25/2023	70.2	70.42	68.76	69.42
05/26/2023	69.7	70.42	68.98	70.18
05/29/2023	70.26	70.72	70.16	70.28
05/30/2023	70.3	70.98	70.28	70.54
05/31/2023	70.06	70.2	68.96	69.32
06/01/2023	69.78	70.48	69.44	69.96
06/02/2023	70.5	71.18	70.5	70.8
06/05/2023	70.94	71.06	69.82	69.92
06/06/2023	69.96	72.5	69.96	72.34
06/07/2023	72.1	72.76	71.68	72.74
06/08/2023	72.3	73.14	72.3	72.78
06/09/2023	72.72	72.86	71.3	71.76
06/12/2023	72.3	74.2	72.02	73.4
06/13/2023	73.68	74.32	73.1	74.06
06/14/2023	73.84	74.78	73.7	74.54
06/15/2023	74.12	74.64	73.2	73.94
06/16/2023	73.94	74.56	73.46	74.04
06/19/2023	73.94	74.34	73.52	73.9
06/20/2023	73.6	73.64	72.64	72.94
06/21/2023	72.84	73.06	72.34	72.98
06/22/2023	72.34	72.36	71.46	71.66
06/23/2023	71.4	71.6	70.48	71.04
06/26/2023	71.06	71.72	70	71.54
06/27/2023	72.16	73.86	72.12	73.86
06/28/2023	74	74.68	73.52	74.3
06/29/2023	74.5	74.92	73.1	73.26
06/30/2023	73.7	74.46	73.5	73.5
07/03/2023	71.1	71.4	70.46	71.38
07/04/2023	71.6	72.16	71.3	72.16
07/05/2023	71.68	72.08	71.02	71.44
07/06/2023	70.88	75.3	69.96	70.06
07/07/2023	69.98	70.04	68.56	70.02
07/10/2023	69.7	70.5	69.24	70.5
07/11/2023	70.82	71.06	69.92	70.94
07/12/2023	71.3	72.08	71	71.68
07/13/2023	71.9	72.88	71.62	72.44
07/14/2023	72.38	72.72	72.24	72.34
07/17/2023	71.9	72.46	71.42	72.42
07/18/2023	72.38	74.16	72.28	73.58
07/19/2023	72.62	72.84	71.06	71.52
07/20/2023	71.54	74.9	71.42	72.9
07/21/2023	72.76	73.56	71.18	71.18
07/24/2023	70.98	70.98	68.98	69.88
07/25/2023	70.1	71.24	69.28	71
07/26/2023	71.06	72.14	70.96	72.14
07/27/2023	72.7	74.88	72.7	73.34
07/28/2023	73.1	73.94	72.7	73.6
07/31/2023	73.34	73.6	72.9	73.42
08/01/2023	73.14	74.22	72.98	73.74
08/02/2023	72.58	74.04	72.08	73.9
08/03/2023	73.32	74.14	73.28	74.08
08/04/2023	73.02	74.22	72.68	73.88
08/07/2023	73.64	74.28	73.52	74.16
08/08/2023	73.5	74.02	72.64	73.18
08/09/2023	73.9	74.02	72.78	72.78
08/10/2023	73.28	73.74	72.6	73.56
08/11/2023	73.2	73.54	72.66	73.02
08/14/2023	72.8	73.04	72.38	72.88
08/15/2023	72.72	72.84	72.22	72.5
08/16/2023	72.28	72.42	70.56	70.94
08/17/2023	70.62	70.78	70.12	70.22
08/18/2023	69.94	71.2	69.1	71
08/21/2023	70.96	71.3	70.56	70.84
08/22/2023	71.3	71.48	70.66	70.84
08/23/2023	71	71.94	71	71.22
08/24/2023	71.86	71.94	71.08	71.2
08/25/2023	71	71.9	70.98	71.26
08/28/2023	71.96	72.72	71.8	72.26
08/29/2023	72.56	73.1	72.2	72.6
08/30/2023	72.98	73.22	72.62	72.82
08/31/2023	72.86	73.22	72.02	72.06
09/01/2023	72.32	72.96	72.22	72.42
09/04/2023	72.72	72.88	72.12	72.28
09/05/2023	71.98	72.66	71.26	72.66
09/06/2023	72.32	73	71.98	72.76
09/07/2023	72.38	72.42	71.02	71.82
09/08/2023	71.76	73.42	71.76	73.38
09/11/2023	73.6	74.52	73.32	74.06
09/12/2023	74.38	74.54	72.68	72.78
09/13/2023	72.86	73.68	72.62	73.48
09/14/2023	72.6	72.82	71.22	72.52
09/15/2023	73.34	74.02	72.88	73.38
09/18/2023	71.92	72.48	71.28	71.88
09/19/2023	71.48	72.64	71.48	72.64
09/20/2023	72.74	73.02	71.74	72.02
09/21/2023	71.36	72.04	71.34	72
09/22/2023	71.74	72.08	70.88	71.16
09/25/2023	70.96	71.28	70.32	70.8
09/26/2023	70.4	70.52	69.7	70.04
09/27/2023	70.04	71.64	70.04	71
09/28/2023	71	71.4	69.82	71.4
09/29/2023	71.82	72.02	71.28	71.76
10/02/2023	72.18	72.28	70.14	70.64
10/03/2023	70.28	70.92	69.68	70.04
10/04/2023	69.56	71.36	69.36	71.02
10/05/2023	71.16	71.38	70.6	70.88
10/06/2023	71.34	71.86	70.72	71.86
10/09/2023	71.64	71.76	70.48	71.52
10/10/2023	71.94	73.14	71.94	72.68
10/11/2023	72.38	73.4	72.1	73.34
10/12/2023	74.02	77.84	73.34	76.76
10/13/2023	76.52	77.48	75.34	75.34
10/16/2023	75.8	75.8	74.64	75.14
10/17/2023	74.96	75.78	74.72	75.32
10/18/2023	75	75.18	74.52	74.86
10/19/2023	74.28	75.06	74.1	74.5
10/20/2023	73.8	73.88	71.52	71.88
10/23/2023	71.54	73.2	71.14	73.2
10/24/2023	73.38	73.7	72.34	72.6
10/25/2023	72.38	72.92	71.7	72.76
10/26/2023	69.5	72.02	68.86	71.72
10/27/2023	71.96	72.62	71.56	72.38
10/30/2023	72.7	73.16	71.84	71.86
10/31/2023	72	72.24	71.54	71.72
11/01/2023	72.1	72.28	71.5	71.5
11/02/2023	72	72.66	72	72
11/03/2023	72.4	72.52	71.74	71.74
11/06/2023	72.2	72.98	72.2	72.52
11/07/2023	72.22	72.7	71.86	72
11/08/2023	71.8	72.44	71.48	71.7
11/09/2023	71.62	72.42	70.92	72.3
11/10/2023	72.18	72.18	69.96	70.36
11/13/2023	70.46	70.72	69.26	69.78
11/14/2023	70.14	71.96	69.38	71.76
11/15/2023	71.8	72.72	71.36	71.46
11/16/2023	71	72.86	69.48	72.12
11/17/2023	72.22	73.9	72.22	73.9
11/20/2023	74	75.12	74	75.1
11/21/2023	75.14	75.42	74.38	74.48
11/22/2023	74.56	75.22	74.52	74.86
11/23/2023	74.82	75.04	74.62	74.74
11/24/2023	74.88	75.18	74.58	74.76
11/27/2023	74.54	75.18	74.54	74.78
11/28/2023	74.66	75.58	74.48	75.58
11/29/2023	75.68	77.28	75.5	77.28
11/30/2023	77.2	78.34	77.16	77.58
12/01/2023	77.76	78.22	76.56	78.22
12/04/2023	78.24	79.2	78.24	78.84
12/05/2023	78.5	79.8	78.4	78.92
12/06/2023	79.08	79.54	78.74	79.1
12/07/2023	78.94	79.08	78.44	78.68
12/08/2023	78.44	79.38	78.1	79.26
12/11/2023	79.22	81.66	79.06	81.3
12/12/2023	81.28	82.54	81.28	82.4
12/13/2023	82.3	82.4	81.36	81.62
12/14/2023	81.94	83.3	81.84	82.06
12/15/2023	82.3	83.7	82.3	83.4
12/18/2023	83	83.24	82.22	82.88
12/19/2023	83.1	83.64	83.04	83.46
12/20/2023	83.7	84.5	83.7	84.42
12/21/2023	83.6	84.32	83.3	84.32
12/22/2023	84.38	84.76	84.14	84.46
12/27/2023	84.5	84.82	84.2	84.5
12/28/2023	84.56	84.74	84	84
12/29/2023	83.9	84.44	83.86	84

Menu

Create your free account now!

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

2023 Historical Chart

Average

Low

High