UK markets closed

Publicis Groupe S.A. (0FQI.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
103.87+0.24 (+0.23%)
At close: 05:41PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024104.00105.20103.70104.50104.507,615
02 May 2024103.54103.31102.40103.63103.6331,282
01 May 2024103.85103.85103.85103.68103.6814,370
30 Apr 2024104.68105.15103.55103.68103.6851,841
29 Apr 2024103.81104.70103.35104.72104.722,828
26 Apr 2024103.96105.05103.45104.85104.85243,614
25 Apr 2024104.68105.65101.80102.55102.55348,527
24 Apr 2024104.82105.35104.55104.93104.93777,207
23 Apr 2024102.78105.85102.30104.28104.28771,585
22 Apr 2024100.14103.1099.46101.63101.63294,501
19 Apr 2024100.39100.8599.62100.00100.00209,934
18 Apr 202499.88101.83100.75101.30101.30351,814
17 Apr 2024101.00102.25100.95101.25101.2589,567
16 Apr 2024100.68101.55100.00100.87100.87112,464
15 Apr 2024102.59104.15102.15102.63102.63332,258
12 Apr 2024104.25104.95103.00103.75103.75792,393
11 Apr 202499.73103.9599.76103.82103.82349,529
10 Apr 2024100.20102.2099.86100.32100.32250,178
09 Apr 2024101.24101.25100.40101.13101.13138,775
08 Apr 2024100.00101.00100.05101.10101.10111,099
05 Apr 202499.29101.1999.22100.03100.03222,397
04 Apr 2024100.49102.00100.25101.38101.38260,518
03 Apr 202499.21101.3599.44100.79100.79285,464
02 Apr 202499.63101.7099.7699.8899.88162,509
28 Mar 202499.88101.2599.30101.18101.18165,018
27 Mar 202499.05100.2598.6499.8299.82463,795
26 Mar 2024100.00100.1098.6299.3299.32325,236
25 Mar 202499.0099.9698.4499.5799.57147,488
22 Mar 202498.3399.9698.4299.3899.38183,165
21 Mar 202498.9299.4497.9098.9198.91384,774
20 Mar 202497.9698.8697.9598.2398.23151,626
19 Mar 202497.8199.0897.2098.8198.81575,743
18 Mar 202498.6898.9897.4298.0198.01522,057
15 Mar 202499.0599.4697.8499.2099.20438,488
14 Mar 202496.2998.8095.8098.4398.43536,863
13 Mar 202496.0096.5895.3696.3096.30388,207
12 Mar 202494.7395.9493.9095.7595.75174,643
11 Mar 202496.5896.9893.5694.0894.08306,922
08 Mar 202497.1997.3296.0096.3796.37774,034
07 Mar 202495.6297.0695.1896.5496.54239,489
06 Mar 202496.4996.8495.3496.0596.05267,325
05 Mar 202496.9797.2296.1696.4496.44125,651
04 Mar 202497.2597.4896.3897.1197.11157,115
01 Mar 202497.9698.5897.1097.3597.35160,928
29 Feb 202498.6898.9497.6697.9497.941,111,279
28 Feb 202498.4399.0498.1098.1098.10125,636
27 Feb 202498.2098.8297.5298.0798.0782,927
26 Feb 202498.3999.0497.8098.3898.3894,388
23 Feb 202498.4998.4697.7298.1698.16103,768
22 Feb 202497.3998.5896.9698.4598.45118,440
21 Feb 202497.8898.3096.9697.6397.63144,856
20 Feb 202498.2098.7097.8098.1198.11319,208
19 Feb 202497.0098.2696.3098.0698.06413,618
16 Feb 202497.2497.8896.1297.3897.38159,497
15 Feb 202497.8397.9896.2496.7396.73392,891
14 Feb 202496.1098.1695.6097.2497.24167,569
13 Feb 202496.2997.3295.1696.3196.31273,288
12 Feb 202495.5496.7895.5996.6796.67376,295
09 Feb 202494.5495.6893.9495.6495.64254,964
08 Feb 202492.0695.0491.5894.8894.88343,547
07 Feb 202492.9893.5092.6493.2393.23289,692
06 Feb 202492.6993.3892.1492.7092.70575,128
05 Feb 202492.6593.0292.5492.8692.86209,842
02 Feb 202493.4393.6292.8092.8992.89428,853
01 Feb 202492.8693.6692.5092.4892.48113,638
31 Jan 202493.4194.1293.0993.4293.42292,309
30 Jan 202492.5093.6491.5893.3093.30393,159
29 Jan 202492.1892.8192.1292.1992.19200,241
26 Jan 202492.0693.0891.4092.6292.62150,656
25 Jan 202488.8692.1288.8892.0792.07553,378
24 Jan 202488.1688.8487.3688.6388.63141,432
23 Jan 202488.3388.4087.2687.4287.42105,153
22 Jan 202487.4388.4886.2888.3588.35489,573
19 Jan 202487.3688.0086.7286.9786.97338,863
18 Jan 202486.9087.7286.5487.5787.57107,840
17 Jan 202486.4086.8685.6086.7886.78177,586
16 Jan 202486.0086.8285.4686.5486.54639,681
15 Jan 202485.4685.7684.8885.5585.55215,883
12 Jan 202484.8285.7283.6285.3285.3283,328
11 Jan 202485.5185.5283.8684.0484.04197,847
10 Jan 202484.7785.2484.6085.1385.13231,336
09 Jan 202485.3885.2284.4085.0385.03728,663
08 Jan 202484.4885.0484.2284.6784.67194,042
05 Jan 202483.9185.3283.4084.9384.93323,880
04 Jan 202483.8984.4283.6284.2084.20313,103
03 Jan 202484.6184.6283.1883.5883.58177,324
02 Jan 202483.0584.9083.9084.3584.3596,731
29 Dec 202383.9584.4283.9084.3384.3347,209
28 Dec 202384.7384.6483.9884.0584.0544,918
27 Dec 202384.5884.9883.9484.4084.4069,993
22 Dec 202384.5084.7283.6884.5484.54126,450
21 Dec 202384.1084.9483.3283.9683.96115,196
20 Dec 202383.4984.5082.9484.4884.48202,803
19 Dec 202383.0983.6083.0483.6283.6279,512
18 Dec 202383.0983.9282.3882.5182.51227,844
15 Dec 202382.3783.7082.3083.5283.52242,972
14 Dec 202382.5483.2481.8682.4382.43337,640
13 Dec 202382.4082.9081.3881.5281.52696,013
12 Dec 202381.3082.5281.2882.4382.43206,310
11 Dec 202379.1581.6278.7281.6181.61973,960
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...