U.S. Markets close in 4 hrs 40 mins

Publicis Groupe S.A. (PUB.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
43.40-0.14 (-0.32%)
As of 5:05PM CET. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202143.7543.9142.9243.4043.40380,544
Jan 20, 202143.0743.8542.6643.5443.54720,837
Jan 19, 202145.2045.6042.8543.0143.011,296,837
Jan 18, 202144.1045.1643.8145.0845.08641,193
Jan 15, 202143.4344.3043.1844.2744.271,133,034
Jan 14, 202142.9843.7742.8143.6143.61702,472
Jan 13, 202143.3643.5142.7542.9042.90750,885
Jan 12, 202143.2043.4842.7543.2843.28659,157
Jan 11, 202143.8044.1042.9743.0043.001,203,560
Jan 08, 202142.9246.2042.6543.6843.681,760,115
Jan 07, 202142.5043.1842.0842.7842.78761,967
Jan 06, 202141.4042.4241.1042.3142.31961,209
Jan 05, 202141.3141.8740.7741.1341.13757,676
Jan 04, 202141.2041.9241.1041.3941.39617,873
Dec 31, 202041.0441.1840.7340.7640.76239,322
Dec 30, 202041.4941.6241.1341.2241.22270,836
Dec 29, 202041.7942.2041.3941.6141.61474,558
Dec 28, 202041.7542.2241.5741.6141.61300,597
Dec 24, 202041.4641.8841.3141.3741.37207,565
Dec 23, 202041.0041.5040.9641.3741.37566,465
Dec 22, 202040.6641.1440.5040.9340.93566,830
Dec 21, 202040.6940.7239.5140.6340.631,083,414
Dec 18, 202041.8342.3341.5141.5141.511,988,228
Dec 17, 202041.6142.6341.5941.8541.851,225,990
Dec 16, 202042.2442.3641.2041.3541.35968,744
Dec 15, 202040.9442.0040.6741.9441.941,179,900
Dec 14, 202040.7541.6340.6140.9240.921,118,649
Dec 11, 202040.4040.6439.6940.4140.411,014,638
Dec 10, 202040.1640.3039.7540.0640.061,237,704
Dec 09, 202039.3640.2739.2940.1640.161,166,046
Dec 08, 202039.3539.4838.5939.2239.221,083,667
Dec 07, 202039.4739.6238.8739.4239.42850,421
Dec 04, 202038.9739.6138.8739.6139.61960,886
Dec 03, 202039.3639.4238.7539.0139.01770,993
Dec 02, 202038.9739.3438.2639.3239.321,084,532
Dec 01, 202038.2539.3537.9439.3539.351,019,863
Nov 30, 202038.3038.8237.8938.0938.091,927,159
Nov 27, 202038.5638.6638.1938.4638.461,195,110
Nov 26, 202038.6438.8138.2738.5738.57618,213
Nov 25, 202039.4739.5838.6538.7038.70999,441
Nov 24, 202038.5039.4338.4539.3639.361,179,817
Nov 23, 202037.9638.2037.7838.0438.04606,713
Nov 20, 202038.1038.1037.6037.8537.85739,126
Nov 19, 202038.0438.1937.5938.1038.101,010,920
Nov 18, 202037.9738.6937.8738.5138.51944,469
Nov 17, 202037.9038.3937.7238.1138.11944,663
Nov 16, 202037.4038.0637.1237.8637.861,483,665
Nov 13, 202036.1637.0036.0336.9336.931,077,926
Nov 12, 202036.1036.8235.9036.2736.27881,556
Nov 11, 202036.5536.9436.0236.5436.54810,080
Nov 10, 202035.5037.0834.8636.6336.631,721,082
Nov 09, 202031.8035.7931.7935.5335.532,228,758
Nov 06, 202031.9832.1431.3031.4131.41958,319
Nov 05, 202031.5032.3031.1832.1532.15833,206
Nov 04, 202030.4031.4229.8031.4031.401,264,355
Nov 03, 202030.3631.1630.2730.9730.971,102,672
Nov 02, 202029.8630.2329.3730.2330.23825,642
Oct 30, 202028.8129.8328.8029.8029.80906,715
Oct 29, 202029.2929.6628.8529.2229.22882,444
Oct 28, 202030.1530.1729.0429.5029.501,253,572
Oct 27, 202031.7431.8130.7930.9030.901,095,358
Oct 26, 202031.6032.2631.4431.7631.76778,709
Oct 23, 202031.8832.4531.5832.1632.16929,952
Oct 22, 202031.2032.0230.8031.9531.95951,808
Oct 21, 202031.1931.7031.1031.3131.311,119,438
Oct 20, 202031.3031.4830.8331.1531.151,478,704
Oct 19, 202031.3031.8830.7031.4031.40724,070
Oct 16, 202030.1931.3030.0731.1331.131,568,863
Oct 15, 202031.2831.5029.5730.0030.002,820,450
Oct 14, 202030.6531.2630.4230.7830.781,495,850
Oct 13, 202030.3330.6130.1330.6130.611,426,706
Oct 12, 202030.4330.6029.9730.2530.251,058,115
Oct 09, 202029.6430.4929.5430.3430.341,024,974
Oct 08, 202029.3030.0229.1529.7229.72983,842
Oct 07, 202028.3629.4728.2029.1529.151,170,544
Oct 06, 202028.0328.6527.8728.3928.39677,805
Oct 05, 202027.5628.1427.5628.0428.04865,650
Oct 02, 202027.2927.6426.9327.4827.48886,474
Oct 01, 202027.7027.8427.0227.5227.52975,370
Sep 30, 202027.1027.8826.9327.5827.58980,734
Sep 29, 202027.4727.6127.1327.2327.23733,458
Sep 28, 202026.8027.5826.8027.5827.58796,124
Sep 25, 202026.4226.4925.9726.4326.43658,793
Sep 24, 202025.9426.7325.7426.4526.451,083,592
Sep 23, 202026.7227.0425.6426.1826.18938,905
Sep 22, 202026.2726.8025.7326.5326.531,052,501
Sep 21, 202027.7427.8125.9026.2426.241,602,885
Sep 18, 2020------
Sep 17, 202029.6029.6829.0329.1729.17734,833
Sep 16, 202029.3529.8229.2429.8229.82688,917
Sep 15, 202028.9329.5328.6329.3429.34687,026
Sep 14, 202028.9629.0828.6828.9728.97516,777
Sep 11, 202028.7528.9228.4828.7428.74523,031
Sep 10, 202029.4229.5328.7628.8128.81673,419
Sep 09, 202028.8629.5628.7529.3729.37663,364
Sep 08, 202029.2929.5328.6328.9028.90648,937
Sep 07, 202029.0429.5528.7929.2329.23687,314
Sep 07, 20201.15 Dividend
Sep 04, 202029.9030.4129.6330.1228.97867,222
Sep 03, 202029.4330.7229.3329.9928.841,443,041
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...