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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 98.643
CLOSE 98.6931

Low

LOW 83.16

High

HIGH 108.4
DATEOPENHIGHLOWCLOSE
01/02/202483.984.9483.984.5
01/03/202484.4484.783.1683.64
01/04/202483.7284.483.5684.2
01/05/202483.9285.3283.3684.62
01/08/202484.7285.0683.8684.84
01/09/202484.9685.2484.484.98
01/10/202484.7685.3284.685.14
01/11/202485.585.583.8884.14
01/12/202484.7285.7284.5885.4
01/15/202485.6885.8885.1685.46
01/16/202486.5286.8285.8286.82
01/17/202486.1286.8685.9686.86
01/18/202486.7687.7686.5487.5
01/19/202487.8288.1486.6686.82
01/22/202487.388.687.2288.42
01/23/202488.2688.4287.287.36
01/24/202487.9888.8687.8688.76
01/25/202489.1292.2488.8491.96
01/26/202491.8293.291.592.38
01/29/202492.1892.9292.192.14
01/30/202492.5693.6692.5493.38
01/31/202493.394.1893.193.1
02/01/202492.8293.692.4692.78
02/02/202493.5693.6492.8292.82
02/05/202492.629392.5692.7
02/06/202492.893.292.4292.64
02/07/202492.8893.5292.793.16
02/08/202493.1295.0691.694.68
02/09/202494.595.794.4895.56
02/12/20249696.895.5696.72
02/13/202496.3296.8495.1296.18
02/14/202496.2898.1696.2697.06
02/15/202497.9897.9896.296.72
02/16/202496.998.2296.6697.38
02/19/20249798.3296.9898.1
02/20/202497.998.497.5698.12
02/21/20249898.296.9497.56
02/22/202497.698.6497.598.16
02/23/202498.2498.4697.798.44
02/26/202498.2898.998.1498.22
02/27/202498.1698.5897.698.12
02/28/202498.4498.9698.0898.26
02/29/202498.2498.897.7897.78
03/01/202498.0698.597.0897.58
03/04/202497.2697.3496.3897.16
03/05/202496.9297.2296.1496.66
03/06/202496.6496.8495.3696.02
03/07/202495.6497.0895.496.6
03/08/202496.7496.7695.9496.4
03/11/202495.8895.9293.3894.48
03/12/202494.895.9494.3295.94
03/13/20249696.4495.4496.38
03/14/202496.3298.8296.3298.44
03/15/202498.4499.4898.3298.98
03/18/202498.5898.797.497.98
03/19/202497.899.0897.7898.72
03/20/202498.298.8697.8897.96
03/21/202498.9299.1497.8898.84
03/22/202498.4299.9298.4299.36
03/25/202499.1299.8498.4299.22
03/26/202499.4499.6899.1499.24
03/27/202499.14100.3599.1499.9
03/28/202499.92101.299.82101.05
04/02/2024100.75101.0599.6899.86
04/03/202499.44101.3599.44100.9
04/04/2024100.8102100.7101.2
04/05/202499.9100.499.18100.25
04/08/2024100.05101.1100.05100.95
04/09/2024101.1101.3100.35101.05
04/10/2024101.4102.399.8100.55
04/11/2024100.2103.9599.7103.65
04/12/2024104.25104.55103.5103.5
04/15/2024103.4104.05102.15102.5
04/16/2024100.8101.6100101.25
04/17/2024101102.2100.9101.4
04/18/2024101.4101.85100.8101.05
04/19/2024100.4100.999.5699.7
04/22/2024100.2103.299.48101.9
04/23/2024102.3105.8102.2104.45
04/24/2024104.85105.4104.55105
04/25/2024104.4104.65101.7102.6
04/26/2024103.75105103.6104.4
04/29/2024104104.75103.3104.15
04/30/2024104.6104.9103.35103.85
05/02/2024103.4103.7102.25103.7
05/03/2024104105.25103.65104.75
05/06/2024104.75105.4104.75104.85
05/07/2024105105.5103.95105.05
05/08/2024105.1107.2105.1106.25
05/09/2024106.15106.5105.8105.8
05/10/2024106.4108.35106108.1
05/13/2024107.9108.4106.85107.15
05/14/2024107.05107.35105.8106
05/15/2024106.5106.6105.3106.15
05/16/2024107107.3106.4106.9
05/17/2024106.05106.3105.35105.75
05/20/2024106107.05106106.5
05/21/2024106.6106.8105.6106.3
05/22/2024106.55106.7103.75105
05/23/2024105.35107.6105.35106.95
05/24/2024106.55107.05105.85106.5
05/27/2024106.5107.2106.15106.9
05/28/2024107.25107.7106.15106.75
05/29/2024106.3106.35103.6103.95
05/30/2024103.4104.3103.1103.35
05/31/2024103.5104.45102.8102.8
06/03/2024103.9105.2103.9104.8
06/04/2024104.7104.7102.1102.9
06/05/2024103.45103.5102.2102.65
06/06/2024103.05103.2101.9102.6
06/07/2024102.65103.45101.35103.35
06/10/2024102.05102.65101.05102.65
06/11/2024102.75103.15100.95101
06/12/2024101.05103.1100.85102.85
06/13/2024102.55102.9100.65101.1
06/14/2024101.05101.1597.5497.76
06/17/202498.699.1697.9298.86
06/18/202499.699.9698.8299.6
06/19/202499.6101.4599.54101.05
06/20/2024101.05102.75100.85102.2
06/21/2024102.1103.05100.95101.7
06/24/2024102.25104.15101.8103.8
06/25/2024103.65104.55103.55103.9
06/26/2024104.5104.65101.75102.6
06/27/2024102.75103.05100.9101.1
06/28/2024101.75101.7598.9499.38
07/01/202498.399.7497.2497.24
07/02/20249798.1896.298.18
07/03/202498.9899.6297.899.54
07/04/2024100101.45100100.95
07/05/2024101.15101.799.84100.75
07/08/2024100.2102.7599.96100.6
07/09/2024100.25100.999.4100.15
07/10/2024100.35100.799.0499.06
07/11/202498.4698.9297.598.14
07/12/202498.499.389899.38
07/15/20249999.7898.0898.68
07/16/202498.398.8698.0698.7
07/17/202498.2698.2696.7897.2
07/18/2024105.5105.5100.1100.1
07/19/2024100.15100.5597.4698.6
07/22/202498.9499.4498.3499.14
07/23/202499.699.6497.8698.22
07/24/202497.598.9297.1298.1
07/25/202497.1297.5695.6697.48
07/26/202496.9498.1296.7298.04
07/29/202498.6898.7897.798.04
07/30/202497.9698.2697.197.1
07/31/202497.7698.0696.6296.62
08/01/202496.296.294.6494.98
08/02/202494.194.1690.5690.92
08/05/202487.9689.1686.8288.96
08/06/202489.4690.8288.790.44
08/07/202491.0291.3489.9290.96
08/08/202490.391.249090.78
08/09/202491.191.790.4890.94
08/12/202491.491.5690.5891.56
08/13/202491.689290.9691.28
08/14/202491.792.2291.4892
08/15/202492.1293.4691.8293.06
08/16/202493.1294.3892.9894.2
08/19/20249494.889494.42
08/20/202494.6295.394.1494.6
08/21/202494.5895.1294.4695.04
08/22/202495.0495.769595.02
08/23/202495.0696.6694.996.66
08/26/202496.5897.196.5896.94
08/27/202496.8297.7296.897.68
08/28/20249899.397.798.92
08/29/202498.8699.9898.8499.76
08/30/202499.58100.399.4299.42
09/02/202499.3499.498.2498.44
09/03/202498.6298.896.796.82
09/04/202495.696.0494.7695.72
09/05/202495.4696.8495.3696.04
09/06/202495.8296.894.895.14
09/09/202495.3696.2895.1695.66
09/10/202495.4696.3494.6294.8
09/11/202494.795.394.294.7
09/12/202495.8696.5494.895.32
09/13/202495.496.9895.496.5
09/16/202495.9896.795.7496.7
09/17/20249798.29797.42
09/18/202497.5697.5896.5697.26
09/19/202498.16100.398.0899.92
09/20/2024100.3100.998.999.24
09/23/202499.38100.7598.84100.45
09/24/2024101.1101.598.4298.56
09/25/202498.4100.698.4100.2
09/26/2024100.8102.4100.75102.1
09/27/2024101.65102.05100.6101
09/30/2024100.45100.4597.8498.2
10/01/202498.589996.7896.88
10/02/202497.0897.8695.9297.34
10/03/202497.0497.1494.7895.1
10/04/202495.297.8295.1496.74
10/07/202497.1497.2496.3296.78
10/08/202496.3897.1695.7497
10/09/202497.4297.7296.6497.52
10/10/202497.2697.8497.0897.84
10/11/202497.7297.9897.397.46
10/14/202497.4498.9697.3898.66
10/15/202499.299.4898.0498.48
10/16/202498.0499.2297.598.7
10/17/202499.5101.596.74101.5
10/18/2024101.3102.45100.6101.5
10/21/2024101101.85100100.4
10/22/2024100.2100.2598.7699.28
10/23/202499.1100.5599.0899.2
10/24/202499.14100.598.9100.05
10/25/202499.8100.198.9299.38
10/28/2024100101.85100101.25
10/29/2024101.7102.75100.6100.6
10/30/202499.999.9298.4898.86
10/31/202498.3498.7896.7497.72
11/01/202497.898.0697.4898
11/04/202497.6498.6497.698.24
11/05/202498.24101.0598.16101.05
11/06/2024102.8105.4102.6102.8
11/07/2024102.75104.55102.55104.4
11/08/2024104.2104.3102.8103.1
11/11/2024103.85104.9103.75103.8
11/12/2024102.7102.85100.6100.8
11/13/2024100.6102.55100.5102.5
11/14/2024102.6103.95101.5103.6
11/15/2024102.9104.496.397.98
11/18/202497.6699.5897.5699.14
11/19/202498.9100.0597.1899.3
11/20/202499.8299.8698.6699.34
11/21/202499.54100.398.5100.3
11/22/2024100.95102.6100.15102.45
11/25/2024103.25103.7102102.6
11/26/2024102102.6101.5101.85
11/27/2024101.65101.95100.65101.5
11/28/2024101.65102.75101.15102.05
11/29/2024101.45103101.45102.7
12/02/2024102.35103101.4102.65
12/03/2024102.6103.45102.45102.85
12/04/2024102.75103100.6100.6
12/05/2024100.6101.45100.35101.25
12/06/2024101.2104.4101.15104.4
12/09/2024106.1107.55104.8104.8
12/10/2024104.15104.4102.2103
12/11/2024103.95107.6103.85106.8
12/12/2024106.3107.65106.15106.6
12/13/2024106.65107.6106.1106.8
12/16/2024106.3106.85105.3106.3
12/17/2024105.75106104.2104.6
12/18/2024104.6105.25104.35104.95
12/19/2024103.4103.75102.3103.55
12/20/2024102.65103.55101.4102.85
12/23/2024102.75103.35102.05102.45
12/24/2024102.45103.4102.4102.5
12/27/2024102.7103.1102.3103.1
12/30/2024102.7102.85101.7101.95
12/31/2024101.45103101.25103