UK markets close in 8 hours 27 minutes

Publicis Groupe S.A. (PUB.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
101.90+2.20 (+2.21%)
As of 05:35PM CEST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 2024100.20103.2099.48101.90101.90683,275
19 Apr 2024100.40100.9099.5699.7099.70548,762
18 Apr 2024101.40101.85100.80101.05101.05384,596
17 Apr 2024101.00102.20100.90101.40101.40299,784
16 Apr 2024100.80101.60100.00101.25101.25463,869
15 Apr 2024103.40104.05102.15102.50102.50408,450
12 Apr 2024104.25104.55103.50103.50103.50712,414
11 Apr 2024100.20103.9599.70103.65103.65606,531
10 Apr 2024101.40101.7099.80100.55100.55394,430
09 Apr 2024101.10101.30100.35101.05101.05356,758
08 Apr 2024100.05101.10100.05100.95100.95291,467
05 Apr 202499.90100.4099.18100.25100.25436,240
04 Apr 2024100.80102.00100.70101.20101.20370,443
03 Apr 202499.44101.3599.44100.90100.90475,475
02 Apr 2024100.75101.0599.6899.8699.86387,739
28 Mar 202499.92101.2099.82101.05101.05374,471
27 Mar 202499.14100.3599.1499.9099.90286,331
26 Mar 202499.4499.6899.1499.2499.24248,423
25 Mar 202499.1299.8498.4299.2299.22278,337
22 Mar 202498.4299.9298.4299.3699.36318,800
21 Mar 202498.9299.1497.8898.8498.84370,023
20 Mar 202498.2098.8697.8897.9697.96351,552
19 Mar 202497.8099.0897.7898.7298.72338,629
18 Mar 202498.5898.7097.4097.9897.98360,169
15 Mar 202498.4499.4898.3298.9898.981,114,904
14 Mar 202496.3298.8296.3298.4498.44561,110
13 Mar 202496.0096.4495.4496.3896.38395,525
12 Mar 202494.8095.9494.3295.9495.94481,185
11 Mar 202495.8895.9293.3894.4894.48689,473
08 Mar 202496.7496.7695.9496.4096.40336,868
07 Mar 202495.6497.0895.4096.6096.60356,714
06 Mar 202496.6496.8495.3696.0296.02666,206
05 Mar 202496.9297.2296.1496.6696.66299,399
04 Mar 202497.2697.3496.3897.1697.16406,141
01 Mar 202498.0698.5097.0897.5897.58325,128
29 Feb 202498.2498.8097.7897.7897.78942,163
28 Feb 202498.4498.9698.0898.2698.26344,040
27 Feb 202498.1698.5897.6098.1298.12341,547
26 Feb 202498.2898.9098.1498.2298.22295,459
23 Feb 202498.2498.4697.7098.4498.44341,507
22 Feb 202497.6098.6497.5098.1698.16406,013
21 Feb 202498.0098.2096.9497.5697.56444,955
20 Feb 202497.9098.4097.5698.1298.12340,107
19 Feb 202497.0098.3296.9898.1098.10356,031
16 Feb 202496.9098.2296.6697.3897.38422,182
15 Feb 202497.9897.9896.2096.7296.72547,578
14 Feb 202496.2898.1696.2697.0697.06483,985
13 Feb 202496.3296.8495.1296.1896.18744,599
12 Feb 202496.0096.8095.5696.7296.72771,758
09 Feb 202494.5095.7094.4895.5695.56699,708
08 Feb 202493.1295.0691.6094.6894.68608,943
07 Feb 202492.8893.5292.7093.1693.16469,378
06 Feb 202492.8093.2092.4292.6492.64476,315
05 Feb 202492.6293.0092.5692.7092.70308,686
02 Feb 202493.5693.6492.8292.8292.82439,901
01 Feb 202492.8293.6092.4692.7892.78332,183
31 Jan 202493.3094.1893.1093.1093.10703,846
30 Jan 202492.5693.6692.5493.3893.38453,543
29 Jan 202492.1892.9292.1092.1492.14470,313
26 Jan 202491.8293.2091.5092.3892.38520,859
25 Jan 202489.1292.2488.8491.9691.96688,949
24 Jan 202487.9888.8687.8688.7688.76310,365
23 Jan 202488.2688.4287.2087.3687.36346,922
22 Jan 202487.3088.6087.2288.4288.42368,574
19 Jan 202487.8288.1486.6686.8286.82596,279
18 Jan 202486.7687.7686.5487.5087.50361,893
17 Jan 202486.1286.8685.9686.8686.86436,086
16 Jan 202486.5286.8285.8286.8286.82528,021
15 Jan 202485.4485.5885.1685.4685.46208,441
12 Jan 202484.7285.7284.5885.4085.40297,026
11 Jan 202485.5085.5083.8884.1484.14404,913
10 Jan 202484.7685.3284.6085.1485.14402,652
09 Jan 202484.9685.2484.4084.9884.98277,456
08 Jan 202484.7285.0683.8684.8484.84318,848
05 Jan 202483.9285.3283.3684.6284.62526,070
04 Jan 202483.7284.4083.5684.2084.20291,406
03 Jan 202484.4484.7083.1683.6483.64386,835
02 Jan 202483.9084.9483.9084.5084.50359,180
29 Dec 202383.9084.4483.8684.0084.00138,654
28 Dec 202384.5684.7484.0084.0084.00205,986
27 Dec 202384.5084.8284.2084.5084.50191,330
22 Dec 202384.3884.7684.1484.4684.46268,640
21 Dec 202383.6084.3283.3084.3284.32438,657
20 Dec 202383.7084.5083.7084.4284.42314,419
19 Dec 202383.1083.6483.0483.4683.46397,778
18 Dec 202383.0083.2482.2282.8882.88428,514
15 Dec 202382.3083.7082.3083.4083.40841,296
14 Dec 202381.9483.3081.8482.0682.06576,835
13 Dec 202382.3082.4081.3681.6281.62537,650
12 Dec 202381.2882.5481.2882.4082.40530,616
11 Dec 202379.2281.6679.0681.3081.30544,405
08 Dec 202378.4479.3878.1079.2679.26315,644
07 Dec 202378.9479.0878.4478.6878.68442,727
06 Dec 202379.0879.5478.7479.1079.10535,555
05 Dec 202378.5079.8078.4078.9278.92445,066
04 Dec 202378.2479.2078.2478.8478.84630,326
01 Dec 202377.7678.2276.5678.2278.22552,215
30 Nov 202377.2078.3477.1677.5877.581,110,087
29 Nov 202375.6877.2875.5077.2877.28570,701
28 Nov 202374.6675.5874.4875.5875.58467,463
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...