Paris - Delayed Quote EUR

Publicis Groupe S.A. (PUB.PA)

102.60 -2.40 (-2.29%)
At close: April 25 at 5:36 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 104.40 104.65 101.70 102.60 102.60 413,484
Apr 24, 2024 104.85 105.40 104.55 105.00 105.00 448,944
Apr 23, 2024 102.30 105.80 102.20 104.45 104.45 861,664
Apr 22, 2024 100.20 103.20 99.48 101.90 101.90 683,275
Apr 19, 2024 100.40 100.90 99.56 99.70 99.70 548,762
Apr 18, 2024 101.40 101.85 100.80 101.05 101.05 384,596
Apr 17, 2024 101.00 102.20 100.90 101.40 101.40 299,784
Apr 16, 2024 100.80 101.60 100.00 101.25 101.25 463,869
Apr 15, 2024 103.40 104.05 102.15 102.50 102.50 408,450
Apr 12, 2024 104.25 104.55 103.50 103.50 103.50 712,414
Apr 11, 2024 100.20 103.95 99.70 103.65 103.65 606,531
Apr 10, 2024 101.40 101.70 99.80 100.55 100.55 394,430
Apr 9, 2024 101.10 101.30 100.35 101.05 101.05 356,758
Apr 8, 2024 100.05 101.10 100.05 100.95 100.95 291,467
Apr 5, 2024 99.90 100.40 99.18 100.25 100.25 436,240
Apr 4, 2024 100.80 102.00 100.70 101.20 101.20 370,443
Apr 3, 2024 99.44 101.35 99.44 100.90 100.90 475,475
Apr 2, 2024 100.75 101.05 99.68 99.86 99.86 387,739
Mar 28, 2024 99.92 101.20 99.82 101.05 101.05 374,471
Mar 27, 2024 99.14 100.35 99.14 99.90 99.90 286,331
Mar 26, 2024 99.44 99.68 99.14 99.24 99.24 248,423
Mar 25, 2024 99.12 99.84 98.42 99.22 99.22 278,337
Mar 22, 2024 98.42 99.92 98.42 99.36 99.36 318,800
Mar 21, 2024 98.92 99.14 97.88 98.84 98.84 370,023
Mar 20, 2024 98.20 98.86 97.88 97.96 97.96 351,552
Mar 19, 2024 97.80 99.08 97.78 98.72 98.72 338,629
Mar 18, 2024 98.58 98.70 97.40 97.98 97.98 360,169
Mar 15, 2024 98.44 99.48 98.32 98.98 98.98 1,114,904
Mar 14, 2024 96.32 98.82 96.32 98.44 98.44 561,110
Mar 13, 2024 96.00 96.44 95.44 96.38 96.38 395,525
Mar 12, 2024 94.80 95.94 94.32 95.94 95.94 481,185
Mar 11, 2024 95.88 95.92 93.38 94.48 94.48 689,473
Mar 8, 2024 96.74 96.76 95.94 96.40 96.40 336,868
Mar 7, 2024 95.64 97.08 95.40 96.60 96.60 356,714
Mar 6, 2024 96.64 96.84 95.36 96.02 96.02 666,206
Mar 5, 2024 96.92 97.22 96.14 96.66 96.66 299,399
Mar 4, 2024 97.26 97.34 96.38 97.16 97.16 406,141
Mar 1, 2024 98.06 98.50 97.08 97.58 97.58 325,128
Feb 29, 2024 98.24 98.80 97.78 97.78 97.78 942,163
Feb 28, 2024 98.44 98.96 98.08 98.26 98.26 344,040
Feb 27, 2024 98.16 98.58 97.60 98.12 98.12 341,547
Feb 26, 2024 98.28 98.90 98.14 98.22 98.22 295,459
Feb 23, 2024 98.24 98.46 97.70 98.44 98.44 341,507
Feb 22, 2024 97.60 98.64 97.50 98.16 98.16 406,013
Feb 21, 2024 98.00 98.20 96.94 97.56 97.56 444,955
Feb 20, 2024 97.90 98.40 97.56 98.12 98.12 340,107
Feb 19, 2024 97.00 98.32 96.98 98.10 98.10 356,031
Feb 16, 2024 96.90 98.22 96.66 97.38 97.38 422,182
Feb 15, 2024 97.98 97.98 96.20 96.72 96.72 547,578
Feb 14, 2024 96.28 98.16 96.26 97.06 97.06 483,985
Feb 13, 2024 96.32 96.84 95.12 96.18 96.18 744,599
Feb 12, 2024 96.00 96.80 95.56 96.72 96.72 771,758
Feb 9, 2024 94.50 95.70 94.48 95.56 95.56 699,708
Feb 8, 2024 93.12 95.06 91.60 94.68 94.68 608,943
Feb 7, 2024 92.88 93.52 92.70 93.16 93.16 469,378
Feb 6, 2024 92.80 93.20 92.42 92.64 92.64 476,315
Feb 5, 2024 92.62 93.00 92.56 92.70 92.70 308,686
Feb 2, 2024 93.56 93.64 92.82 92.82 92.82 439,901
Feb 1, 2024 92.82 93.60 92.46 92.78 92.78 332,183
Jan 31, 2024 93.30 94.18 93.10 93.10 93.10 703,846
Jan 30, 2024 92.56 93.66 92.54 93.38 93.38 453,543
Jan 29, 2024 92.18 92.92 92.10 92.14 92.14 470,313
Jan 26, 2024 91.82 93.20 91.50 92.38 92.38 520,859
Jan 25, 2024 89.12 92.24 88.84 91.96 91.96 688,949
Jan 24, 2024 87.98 88.86 87.86 88.76 88.76 310,365
Jan 23, 2024 88.26 88.42 87.20 87.36 87.36 346,922
Jan 22, 2024 87.30 88.60 87.22 88.42 88.42 368,574
Jan 19, 2024 87.82 88.14 86.66 86.82 86.82 596,279
Jan 18, 2024 86.76 87.76 86.54 87.50 87.50 361,893
Jan 17, 2024 86.12 86.86 85.96 86.86 86.86 436,086
Jan 16, 2024 86.52 86.82 85.82 86.82 86.82 528,021
Jan 15, 2024 85.44 85.58 85.16 85.46 85.46 208,441
Jan 12, 2024 84.72 85.72 84.58 85.40 85.40 297,026
Jan 11, 2024 85.50 85.50 83.88 84.14 84.14 404,913
Jan 10, 2024 84.76 85.32 84.60 85.14 85.14 402,652
Jan 9, 2024 84.96 85.24 84.40 84.98 84.98 277,456
Jan 8, 2024 84.72 85.06 83.86 84.84 84.84 318,848
Jan 5, 2024 83.92 85.32 83.36 84.62 84.62 526,070
Jan 4, 2024 83.72 84.40 83.56 84.20 84.20 291,406
Jan 3, 2024 84.44 84.70 83.16 83.64 83.64 386,835
Jan 2, 2024 83.90 84.94 83.90 84.50 84.50 359,180
Dec 29, 2023 83.90 84.44 83.86 84.00 84.00 138,654
Dec 28, 2023 84.56 84.74 84.00 84.00 84.00 205,986
Dec 27, 2023 84.50 84.82 84.20 84.50 84.50 191,330
Dec 22, 2023 84.38 84.76 84.14 84.46 84.46 268,640
Dec 21, 2023 83.60 84.32 83.30 84.32 84.32 438,657
Dec 20, 2023 83.70 84.50 83.70 84.42 84.42 314,419
Dec 19, 2023 83.10 83.64 83.04 83.46 83.46 397,778
Dec 18, 2023 83.00 83.24 82.22 82.88 82.88 428,514
Dec 15, 2023 82.30 83.70 82.30 83.40 83.40 841,296
Dec 14, 2023 81.94 83.30 81.84 82.06 82.06 576,835
Dec 13, 2023 82.30 82.40 81.36 81.62 81.62 537,650
Dec 12, 2023 81.28 82.54 81.28 82.40 82.40 530,616
Dec 11, 2023 79.22 81.66 79.06 81.30 81.30 544,405
Dec 8, 2023 78.44 79.38 78.10 79.26 79.26 315,644
Dec 7, 2023 78.94 79.08 78.44 78.68 78.68 442,727
Dec 6, 2023 79.08 79.54 78.74 79.10 79.10 535,555
Dec 5, 2023 78.50 79.80 78.40 78.92 78.92 445,066
Dec 4, 2023 78.24 79.20 78.24 78.84 78.84 630,326
Dec 1, 2023 77.76 78.22 76.56 78.22 78.22 552,215
Nov 30, 2023 77.20 78.34 77.16 77.58 77.58 1,110,087
Nov 29, 2023 75.68 77.28 75.50 77.28 77.28 570,701
Nov 28, 2023 74.66 75.58 74.48 75.58 75.58 467,463
Nov 27, 2023 74.54 75.18 74.54 74.78 74.78 290,751
Nov 24, 2023 74.88 75.18 74.58 74.76 74.76 287,194
Nov 23, 2023 74.82 75.04 74.62 74.74 74.74 192,617
Nov 22, 2023 74.56 75.22 74.52 74.86 74.86 257,646
Nov 21, 2023 75.14 75.42 74.38 74.48 74.48 390,447
Nov 20, 2023 74.00 75.12 74.00 75.10 75.10 447,192
Nov 17, 2023 72.22 73.90 72.22 73.90 73.90 542,477
Nov 16, 2023 70.82 72.86 69.48 72.12 72.12 747,319
Nov 15, 2023 71.80 72.72 71.36 71.46 71.46 353,558
Nov 14, 2023 70.14 71.96 69.38 71.76 71.76 501,673
Nov 13, 2023 70.46 70.72 69.26 69.78 69.78 415,774
Nov 10, 2023 72.18 72.18 69.96 70.36 70.36 468,082
Nov 9, 2023 71.62 72.42 70.92 72.30 72.30 533,455
Nov 8, 2023 71.80 72.44 71.48 71.70 71.70 431,741
Nov 7, 2023 72.22 72.70 71.86 72.00 72.00 367,413
Nov 6, 2023 72.20 72.98 72.20 72.52 72.52 344,761
Nov 3, 2023 72.40 72.52 71.74 71.74 71.74 337,097
Nov 2, 2023 72.00 72.66 72.00 72.00 72.00 438,941
Nov 1, 2023 72.10 72.28 71.50 71.50 71.50 317,296
Oct 31, 2023 72.00 72.24 71.54 71.72 71.72 500,626
Oct 30, 2023 72.70 73.16 71.84 71.86 71.86 426,194
Oct 27, 2023 71.96 72.62 71.56 72.38 72.38 321,938
Oct 26, 2023 69.50 72.02 68.86 71.72 71.72 534,856
Oct 25, 2023 72.38 72.92 71.70 72.76 72.76 318,008
Oct 24, 2023 73.38 73.70 72.34 72.60 72.60 350,760
Oct 23, 2023 71.54 73.20 71.14 73.20 73.20 358,614
Oct 20, 2023 73.80 73.88 71.52 71.88 71.88 627,981
Oct 19, 2023 74.28 75.06 74.10 74.50 74.50 335,409
Oct 18, 2023 75.00 75.18 74.52 74.86 74.86 363,659
Oct 17, 2023 74.96 75.78 74.72 75.32 75.32 386,478
Oct 16, 2023 75.80 75.80 74.64 75.14 75.14 492,366
Oct 13, 2023 76.52 77.48 75.34 75.34 75.34 505,797
Oct 12, 2023 74.02 77.84 73.34 76.76 76.76 810,404
Oct 11, 2023 72.38 73.40 72.10 73.34 73.34 553,339
Oct 10, 2023 71.94 73.14 71.94 72.68 72.68 394,145
Oct 9, 2023 71.64 71.76 70.48 71.52 71.52 273,596
Oct 6, 2023 71.34 71.86 70.72 71.86 71.86 308,634
Oct 5, 2023 71.16 71.38 70.60 70.88 70.88 340,434
Oct 4, 2023 69.56 71.36 69.36 71.02 71.02 344,990
Oct 3, 2023 70.28 70.92 69.68 70.04 70.04 338,431
Oct 2, 2023 72.18 72.28 70.14 70.64 70.64 352,711
Sep 29, 2023 71.82 72.02 71.28 71.76 71.76 502,533
Sep 28, 2023 71.00 71.40 69.82 71.40 71.40 440,176
Sep 27, 2023 70.04 71.64 70.04 71.00 71.00 470,985
Sep 26, 2023 70.40 70.52 69.70 70.04 70.04 597,524
Sep 25, 2023 70.96 71.28 70.32 70.80 70.80 396,075
Sep 22, 2023 71.74 72.08 70.88 71.16 71.16 359,149
Sep 21, 2023 71.36 72.04 71.34 72.00 72.00 372,290
Sep 20, 2023 72.74 73.02 71.74 72.02 72.02 409,788
Sep 19, 2023 71.48 72.64 71.48 72.64 72.64 379,100
Sep 18, 2023 71.92 72.48 71.28 71.88 71.88 532,558
Sep 15, 2023 73.34 74.02 72.88 73.38 73.38 1,160,362
Sep 14, 2023 72.60 72.82 71.22 72.52 72.52 617,541
Sep 13, 2023 72.86 73.68 72.62 73.48 73.48 421,110
Sep 12, 2023 74.38 74.54 72.68 72.78 72.78 327,738
Sep 11, 2023 73.60 74.52 73.32 74.06 74.06 227,469
Sep 8, 2023 71.76 73.42 71.76 73.38 73.38 365,906
Sep 7, 2023 72.38 72.42 71.02 71.82 71.82 318,341
Sep 6, 2023 72.32 73.00 71.98 72.76 72.76 219,965
Sep 5, 2023 71.98 72.66 71.26 72.66 72.66 272,720
Sep 4, 2023 72.72 72.88 72.12 72.28 72.28 185,359
Sep 1, 2023 72.32 72.96 72.22 72.42 72.42 232,287
Aug 31, 2023 72.86 73.22 72.02 72.06 72.06 836,224
Aug 30, 2023 72.98 73.22 72.62 72.82 72.82 186,330
Aug 29, 2023 72.56 73.10 72.20 72.60 72.60 268,818
Aug 28, 2023 71.96 72.72 71.80 72.26 72.26 213,812
Aug 25, 2023 71.00 71.90 70.98 71.26 71.26 183,656
Aug 24, 2023 71.86 71.94 71.08 71.20 71.20 232,585
Aug 23, 2023 71.00 71.94 71.00 71.22 71.22 250,339
Aug 22, 2023 71.30 71.48 70.66 70.84 70.84 220,020
Aug 21, 2023 70.96 71.30 70.56 70.84 70.84 253,354
Aug 18, 2023 69.94 71.20 69.10 71.00 71.00 505,537
Aug 17, 2023 70.62 70.78 70.12 70.22 70.22 284,357
Aug 16, 2023 72.28 72.42 70.56 70.94 70.94 373,470
Aug 15, 2023 72.72 72.84 72.22 72.50 72.50 344,474
Aug 14, 2023 72.80 73.04 72.38 72.88 72.88 313,926
Aug 11, 2023 73.20 73.54 72.66 73.02 73.02 299,422
Aug 10, 2023 73.28 73.74 72.60 73.56 73.56 312,807
Aug 9, 2023 73.90 74.02 72.78 72.78 72.78 314,511
Aug 8, 2023 73.50 74.02 72.64 73.18 73.18 411,341
Aug 7, 2023 73.64 74.28 73.52 74.16 74.16 251,641
Aug 4, 2023 73.02 74.22 72.68 73.88 73.88 639,100
Aug 3, 2023 73.32 74.14 73.28 74.08 74.08 477,541
Aug 2, 2023 72.58 74.04 72.08 73.90 73.90 500,519
Aug 1, 2023 73.14 74.22 72.98 73.74 73.74 412,693
Jul 31, 2023 73.34 73.60 72.90 73.42 73.42 430,840
Jul 28, 2023 73.10 73.94 72.70 73.60 73.60 342,798
Jul 27, 2023 72.70 74.88 72.70 73.34 73.34 702,653
Jul 26, 2023 71.06 72.14 70.96 72.14 72.14 548,380
Jul 25, 2023 70.10 71.24 69.28 71.00 71.00 598,210
Jul 24, 2023 70.98 70.98 68.98 69.88 69.88 681,508
Jul 21, 2023 72.76 73.56 71.18 71.18 71.18 737,033
Jul 20, 2023 71.54 74.90 71.42 72.90 72.90 772,973
Jul 19, 2023 72.62 72.84 71.06 71.52 71.52 736,608
Jul 18, 2023 72.38 74.16 72.28 73.58 73.58 384,942
Jul 17, 2023 71.90 72.46 71.42 72.42 72.42 246,159
Jul 14, 2023 72.38 72.72 72.24 72.34 72.34 237,642
Jul 13, 2023 71.90 72.88 71.62 72.44 72.44 353,653
Jul 12, 2023 71.30 72.08 71.00 71.68 71.68 451,500
Jul 11, 2023 70.82 71.06 69.92 70.94 70.94 355,573
Jul 10, 2023 69.70 70.50 69.24 70.50 70.50 357,212
Jul 7, 2023 69.98 70.04 68.56 70.02 70.02 472,423
Jul 6, 2023 70.88 75.30 69.96 70.06 70.06 1,126,513
Jul 5, 2023 71.68 72.08 71.02 71.44 71.44 410,435
Jul 4, 2023 71.60 72.16 71.30 72.16 72.16 338,938
Jul 3, 2023 2.90 Dividend
Jul 3, 2023 71.10 71.40 70.46 71.38 71.38 418,316
Jun 30, 2023 73.70 74.46 73.50 73.50 70.60 989,398
Jun 29, 2023 74.50 74.92 73.10 73.26 70.37 528,707
Jun 28, 2023 74.00 74.68 73.52 74.30 71.37 626,814
Jun 27, 2023 72.16 73.86 72.12 73.86 70.95 591,270
Jun 26, 2023 71.06 71.72 70.00 71.54 68.72 392,254
Jun 23, 2023 71.40 71.60 70.48 71.04 68.24 347,132
Jun 22, 2023 72.34 72.36 71.46 71.66 68.83 527,465
Jun 21, 2023 72.84 73.06 72.34 72.98 70.10 359,496
Jun 20, 2023 73.60 73.64 72.64 72.94 70.06 427,203
Jun 19, 2023 73.94 74.34 73.52 73.90 70.98 369,857
Jun 16, 2023 73.94 74.56 73.46 74.04 71.12 1,199,864
Jun 15, 2023 74.12 74.64 73.20 73.94 71.02 421,506
Jun 14, 2023 73.84 74.78 73.70 74.54 71.60 421,316
Jun 13, 2023 73.68 74.32 73.10 74.06 71.14 369,687
Jun 12, 2023 72.30 74.20 72.02 73.40 70.50 543,147
Jun 9, 2023 72.72 72.86 71.30 71.76 68.93 283,842
Jun 8, 2023 72.30 73.14 72.30 72.78 69.91 299,086
Jun 7, 2023 72.10 72.76 71.68 72.74 69.87 392,089
Jun 6, 2023 69.96 72.50 69.96 72.34 69.49 540,716
Jun 5, 2023 70.94 71.06 69.82 69.92 67.16 317,184
Jun 2, 2023 70.50 71.18 70.50 70.80 68.01 697,604
Jun 1, 2023 69.78 70.48 69.44 69.96 67.20 573,582
May 31, 2023 70.06 70.20 68.96 69.32 66.58 3,599,492
May 30, 2023 70.30 70.98 70.28 70.54 67.76 413,165
May 29, 2023 70.26 70.72 70.16 70.28 67.51 212,063
May 26, 2023 69.70 70.42 68.98 70.18 67.41 368,941
May 25, 2023 70.20 70.42 68.76 69.42 66.68 522,665
May 24, 2023 71.02 71.20 69.58 70.20 67.43 653,905
May 23, 2023 71.94 71.98 71.40 71.72 68.89 519,469
May 22, 2023 71.30 72.30 71.12 72.14 69.29 570,354
May 19, 2023 71.60 72.08 71.14 71.60 68.77 452,971
May 18, 2023 70.74 71.76 70.54 71.50 68.68 406,360
May 17, 2023 69.44 70.78 69.34 70.36 67.58 490,909
May 16, 2023 69.10 69.84 68.22 69.52 66.78 651,616
May 15, 2023 70.24 70.64 69.06 69.38 66.64 490,982
May 12, 2023 70.46 70.92 69.36 69.76 67.01 425,029
May 11, 2023 69.50 70.18 69.50 70.18 67.41 322,244
May 10, 2023 70.24 70.74 69.36 69.54 66.80 450,280
May 9, 2023 70.40 70.92 69.48 69.92 67.16 677,530
May 8, 2023 70.50 70.98 70.02 70.28 67.51 388,007
May 5, 2023 68.76 70.42 68.76 70.42 67.64 866,660
May 4, 2023 71.68 71.70 66.24 68.22 65.53 1,376,250
May 3, 2023 73.30 73.40 72.32 72.36 69.50 518,801
May 2, 2023 74.10 74.50 73.06 73.16 70.27 665,816
Apr 28, 2023 73.98 74.24 73.04 74.12 71.20 494,055
Apr 27, 2023 75.10 75.30 73.68 73.82 70.91 623,006
Apr 26, 2023 74.20 75.34 73.46 75.34 72.37 631,232
Apr 25, 2023 75.10 75.10 73.80 74.56 71.62 553,415

Related Tickers

WPP WPP plc
50.11
-0.28%
 
IPG The Interpublic Group of Companies, Inc.
31.16
-0.76%
 
WPP.L WPP plc
796.40
-0.92%
 
APM.DE ad pepper media International N.V.
2.1800
0.00%
 
CYPXF EQ Inc.
0.9457
0.00%
 
ALHOP.PA Hopscotch Global PR Group
22.10
0.00%
 
DNTUY Dentsu Group Inc.
27.01
-3.12%
 
STGW Stagwell Inc.
6.05
-0.49%
 
ALMIL.PA 1000mercis
25.60
0.00%
 
NAH.L NAHL Group Plc
67.00
-1.47%