Publicis Groupe S.A. (PUBP.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
At close: 04:22PM BST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 105.80 | 105.90 | 105.38 | 105.47 | 105.47 | 2,448 |
| 16 May 2024 | 105.82 | 105.82 | 105.82 | 105.82 | 105.82 | - |
| 15 May 2024 | 106.00 | 106.00 | 105.45 | 105.82 | 105.82 | 1,088 |
| 14 May 2024 | 106.50 | 106.50 | 106.35 | 106.35 | 106.35 | 61 |
| 13 May 2024 | 107.82 | 107.82 | 107.82 | 107.82 | 107.82 | - |
| 10 May 2024 | 107.72 | 107.82 | 107.72 | 107.82 | 107.82 | 164 |
| 09 May 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
| 08 May 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
| 07 May 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | 1 |
| 03 May 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 02 May 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 01 May 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 30 Apr 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 29 Apr 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 26 Apr 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 25 Apr 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 54 |
| 24 Apr 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | - |
| 23 Apr 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | - |
| 22 Apr 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | - |
| 19 Apr 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | - |
| 18 Apr 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | - |
| 17 Apr 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | 1 |
| 16 Apr 2024 | 100.32 | 100.32 | 100.32 | 100.32 | 100.32 | 14 |
| 15 Apr 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
| 12 Apr 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
| 11 Apr 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
| 10 Apr 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
| 09 Apr 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
| 08 Apr 2024 | 100.80 | 101.05 | 100.80 | 101.05 | 101.05 | 100 |
| 05 Apr 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | - |
| 04 Apr 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | 44 |
| 03 Apr 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - |
| 02 Apr 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - |
| 28 Mar 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - |
| 27 Mar 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - |
| 26 Mar 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - |
| 25 Mar 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - |
| 22 Mar 2024 | 99.18 | 99.81 | 99.18 | 99.24 | 99.24 | 152 |
| 21 Mar 2024 | 98.14 | 98.14 | 98.14 | 98.14 | 98.14 | - |
| 20 Mar 2024 | 98.14 | 98.14 | 98.14 | 98.14 | 98.14 | 106 |
| 19 Mar 2024 | 97.91 | 97.91 | 97.91 | 97.91 | 97.91 | - |
| 18 Mar 2024 | 97.91 | 97.91 | 97.91 | 97.91 | 97.91 | 7 |
| 15 Mar 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - |
| 14 Mar 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - |
| 13 Mar 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - |
| 12 Mar 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - |
| 11 Mar 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - |
| 08 Mar 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - |
| 07 Mar 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - |
| 06 Mar 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - |
| 05 Mar 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - |
| 04 Mar 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | 7 |
| 01 Mar 2024 | 98.44 | 98.44 | 98.44 | 98.44 | 98.44 | - |
| 29 Feb 2024 | 98.44 | 98.44 | 98.44 | 98.44 | 98.44 | - |
| 28 Feb 2024 | 98.44 | 98.44 | 98.44 | 98.44 | 98.44 | 8 |
| 27 Feb 2024 | 98.43 | 98.43 | 98.43 | 98.43 | 98.43 | - |
| 26 Feb 2024 | 98.43 | 98.43 | 98.43 | 98.43 | 98.43 | - |
| 23 Feb 2024 | 98.43 | 98.43 | 98.43 | 98.43 | 98.43 | - |
| 22 Feb 2024 | 98.19 | 98.46 | 98.13 | 98.43 | 98.43 | 196 |
| 21 Feb 2024 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | - |
| 20 Feb 2024 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | - |
| 19 Feb 2024 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | 67 |
| 16 Feb 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | - |
| 15 Feb 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | - |
| 14 Feb 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | - |
| 13 Feb 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | - |
| 12 Feb 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | 64 |
| 09 Feb 2024 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | - |
| 08 Feb 2024 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | - |
| 07 Feb 2024 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | - |
| 06 Feb 2024 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | - |
| 05 Feb 2024 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | - |
| 02 Feb 2024 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | - |
| 01 Feb 2024 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | - |
| 31 Jan 2024 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | - |
| 30 Jan 2024 | 93.23 | 93.23 | 93.21 | 93.21 | 93.21 | 164 |
| 29 Jan 2024 | 92.09 | 92.09 | 92.09 | 92.09 | 92.09 | - |
| 26 Jan 2024 | 92.09 | 92.09 | 92.09 | 92.09 | 92.09 | - |
| 25 Jan 2024 | 92.09 | 92.09 | 92.09 | 92.09 | 92.09 | 49 |
| 24 Jan 2024 | 87.59 | 87.59 | 87.59 | 87.59 | 87.59 | - |
| 23 Jan 2024 | 87.59 | 87.59 | 87.59 | 87.59 | 87.59 | - |
| 22 Jan 2024 | 87.59 | 87.59 | 87.59 | 87.59 | 87.59 | - |
| 19 Jan 2024 | 87.59 | 87.59 | 87.59 | 87.59 | 87.59 | - |
| 18 Jan 2024 | 87.33 | 87.59 | 87.32 | 87.59 | 87.59 | 275 |
| 17 Jan 2024 | 84.57 | 84.57 | 84.57 | 84.57 | 84.57 | - |
| 16 Jan 2024 | 84.57 | 84.57 | 84.57 | 84.57 | 84.57 | - |
| 15 Jan 2024 | 84.57 | 84.57 | 84.57 | 84.57 | 84.57 | - |
| 12 Jan 2024 | 84.57 | 84.57 | 84.57 | 84.57 | 84.57 | - |
| 11 Jan 2024 | 85.01 | 85.01 | 84.57 | 84.57 | 84.57 | 163 |
| 10 Jan 2024 | 84.78 | 84.78 | 84.78 | 84.78 | 84.78 | - |
| 09 Jan 2024 | 84.78 | 84.78 | 84.78 | 84.78 | 84.78 | 1 |
| 08 Jan 2024 | 84.26 | 84.26 | 84.26 | 84.26 | 84.26 | - |
| 05 Jan 2024 | 84.19 | 84.26 | 84.19 | 84.26 | 84.26 | 237 |
| 04 Jan 2024 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | 125 |
| 03 Jan 2024 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | - |
| 02 Jan 2024 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | - |
| 29 Dec 2023 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | - |
| 28 Dec 2023 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | - |
| 27 Dec 2023 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | - |
| 22 Dec 2023 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.