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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 21, 2021	43.75	43.91	42.92	43.40	43.40	380,544
Jan 20, 2021	43.07	43.85	42.66	43.54	43.54	720,837
Jan 19, 2021	45.20	45.60	42.85	43.01	43.01	1,296,837
Jan 18, 2021	44.10	45.16	43.81	45.08	45.08	641,193
Jan 15, 2021	43.43	44.30	43.18	44.27	44.27	1,133,034
Jan 14, 2021	42.98	43.77	42.81	43.61	43.61	702,472
Jan 13, 2021	43.36	43.51	42.75	42.90	42.90	750,885
Jan 12, 2021	43.20	43.48	42.75	43.28	43.28	659,157
Jan 11, 2021	43.80	44.10	42.97	43.00	43.00	1,203,560
Jan 08, 2021	42.92	46.20	42.65	43.68	43.68	1,760,115
Jan 07, 2021	42.50	43.18	42.08	42.78	42.78	761,967
Jan 06, 2021	41.40	42.42	41.10	42.31	42.31	961,209
Jan 05, 2021	41.31	41.87	40.77	41.13	41.13	757,676
Jan 04, 2021	41.20	41.92	41.10	41.39	41.39	617,873
Dec 31, 2020	41.04	41.18	40.73	40.76	40.76	239,322
Dec 30, 2020	41.49	41.62	41.13	41.22	41.22	270,836
Dec 29, 2020	41.79	42.20	41.39	41.61	41.61	474,558
Dec 28, 2020	41.75	42.22	41.57	41.61	41.61	300,597
Dec 24, 2020	41.46	41.88	41.31	41.37	41.37	207,565
Dec 23, 2020	41.00	41.50	40.96	41.37	41.37	566,465
Dec 22, 2020	40.66	41.14	40.50	40.93	40.93	566,830
Dec 21, 2020	40.69	40.72	39.51	40.63	40.63	1,083,414
Dec 18, 2020	41.83	42.33	41.51	41.51	41.51	1,988,228
Dec 17, 2020	41.61	42.63	41.59	41.85	41.85	1,225,990
Dec 16, 2020	42.24	42.36	41.20	41.35	41.35	968,744
Dec 15, 2020	40.94	42.00	40.67	41.94	41.94	1,179,900
Dec 14, 2020	40.75	41.63	40.61	40.92	40.92	1,118,649
Dec 11, 2020	40.40	40.64	39.69	40.41	40.41	1,014,638
Dec 10, 2020	40.16	40.30	39.75	40.06	40.06	1,237,704
Dec 09, 2020	39.36	40.27	39.29	40.16	40.16	1,166,046
Dec 08, 2020	39.35	39.48	38.59	39.22	39.22	1,083,667
Dec 07, 2020	39.47	39.62	38.87	39.42	39.42	850,421
Dec 04, 2020	38.97	39.61	38.87	39.61	39.61	960,886
Dec 03, 2020	39.36	39.42	38.75	39.01	39.01	770,993
Dec 02, 2020	38.97	39.34	38.26	39.32	39.32	1,084,532
Dec 01, 2020	38.25	39.35	37.94	39.35	39.35	1,019,863
Nov 30, 2020	38.30	38.82	37.89	38.09	38.09	1,927,159
Nov 27, 2020	38.56	38.66	38.19	38.46	38.46	1,195,110
Nov 26, 2020	38.64	38.81	38.27	38.57	38.57	618,213
Nov 25, 2020	39.47	39.58	38.65	38.70	38.70	999,441
Nov 24, 2020	38.50	39.43	38.45	39.36	39.36	1,179,817
Nov 23, 2020	37.96	38.20	37.78	38.04	38.04	606,713
Nov 20, 2020	38.10	38.10	37.60	37.85	37.85	739,126
Nov 19, 2020	38.04	38.19	37.59	38.10	38.10	1,010,920
Nov 18, 2020	37.97	38.69	37.87	38.51	38.51	944,469
Nov 17, 2020	37.90	38.39	37.72	38.11	38.11	944,663
Nov 16, 2020	37.40	38.06	37.12	37.86	37.86	1,483,665
Nov 13, 2020	36.16	37.00	36.03	36.93	36.93	1,077,926
Nov 12, 2020	36.10	36.82	35.90	36.27	36.27	881,556
Nov 11, 2020	36.55	36.94	36.02	36.54	36.54	810,080
Nov 10, 2020	35.50	37.08	34.86	36.63	36.63	1,721,082
Nov 09, 2020	31.80	35.79	31.79	35.53	35.53	2,228,758
Nov 06, 2020	31.98	32.14	31.30	31.41	31.41	958,319
Nov 05, 2020	31.50	32.30	31.18	32.15	32.15	833,206
Nov 04, 2020	30.40	31.42	29.80	31.40	31.40	1,264,355
Nov 03, 2020	30.36	31.16	30.27	30.97	30.97	1,102,672
Nov 02, 2020	29.86	30.23	29.37	30.23	30.23	825,642
Oct 30, 2020	28.81	29.83	28.80	29.80	29.80	906,715
Oct 29, 2020	29.29	29.66	28.85	29.22	29.22	882,444
Oct 28, 2020	30.15	30.17	29.04	29.50	29.50	1,253,572
Oct 27, 2020	31.74	31.81	30.79	30.90	30.90	1,095,358
Oct 26, 2020	31.60	32.26	31.44	31.76	31.76	778,709
Oct 23, 2020	31.88	32.45	31.58	32.16	32.16	929,952
Oct 22, 2020	31.20	32.02	30.80	31.95	31.95	951,808
Oct 21, 2020	31.19	31.70	31.10	31.31	31.31	1,119,438
Oct 20, 2020	31.30	31.48	30.83	31.15	31.15	1,478,704
Oct 19, 2020	31.30	31.88	30.70	31.40	31.40	724,070
Oct 16, 2020	30.19	31.30	30.07	31.13	31.13	1,568,863
Oct 15, 2020	31.28	31.50	29.57	30.00	30.00	2,820,450
Oct 14, 2020	30.65	31.26	30.42	30.78	30.78	1,495,850
Oct 13, 2020	30.33	30.61	30.13	30.61	30.61	1,426,706
Oct 12, 2020	30.43	30.60	29.97	30.25	30.25	1,058,115
Oct 09, 2020	29.64	30.49	29.54	30.34	30.34	1,024,974
Oct 08, 2020	29.30	30.02	29.15	29.72	29.72	983,842
Oct 07, 2020	28.36	29.47	28.20	29.15	29.15	1,170,544
Oct 06, 2020	28.03	28.65	27.87	28.39	28.39	677,805
Oct 05, 2020	27.56	28.14	27.56	28.04	28.04	865,650
Oct 02, 2020	27.29	27.64	26.93	27.48	27.48	886,474
Oct 01, 2020	27.70	27.84	27.02	27.52	27.52	975,370
Sep 30, 2020	27.10	27.88	26.93	27.58	27.58	980,734
Sep 29, 2020	27.47	27.61	27.13	27.23	27.23	733,458
Sep 28, 2020	26.80	27.58	26.80	27.58	27.58	796,124
Sep 25, 2020	26.42	26.49	25.97	26.43	26.43	658,793
Sep 24, 2020	25.94	26.73	25.74	26.45	26.45	1,083,592
Sep 23, 2020	26.72	27.04	25.64	26.18	26.18	938,905
Sep 22, 2020	26.27	26.80	25.73	26.53	26.53	1,052,501
Sep 21, 2020	27.74	27.81	25.90	26.24	26.24	1,602,885
Sep 18, 2020	-	-	-	-	-	-
Sep 17, 2020	29.60	29.68	29.03	29.17	29.17	734,833
Sep 16, 2020	29.35	29.82	29.24	29.82	29.82	688,917
Sep 15, 2020	28.93	29.53	28.63	29.34	29.34	687,026
Sep 14, 2020	28.96	29.08	28.68	28.97	28.97	516,777
Sep 11, 2020	28.75	28.92	28.48	28.74	28.74	523,031
Sep 10, 2020	29.42	29.53	28.76	28.81	28.81	673,419
Sep 09, 2020	28.86	29.56	28.75	29.37	29.37	663,364
Sep 08, 2020	29.29	29.53	28.63	28.90	28.90	648,937
Sep 07, 2020	29.04	29.55	28.79	29.23	29.23	687,314
Sep 07, 2020	1.15 Dividend
Sep 04, 2020	29.90	30.41	29.63	30.12	28.97	867,222
Sep 03, 2020	29.43	30.72	29.33	29.99	28.84	1,443,041
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,855.98+4.13(+0.11%)

Dow 3031,195.26+6.88(+0.02%)

Nasdaq13,521.23+63.98(+0.48%)

Publicis Groupe S.A. (PUB.PA)

S&P 500
3,855.98
+4.13(+0.11%)

Dow 30
31,195.26
+6.88(+0.02%)

Nasdaq
13,521.23
+63.98(+0.48%)