Canada markets closed

Publicis Groupe S.A. (PUB.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
103.70-0.15 (-0.14%)
At close: 05:35PM CEST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024103.40103.70102.25103.70103.70418,371
Apr 30, 2024104.60104.90103.35103.85103.85405,415
Apr 29, 2024104.00104.75103.30104.15104.15295,305
Apr 26, 2024103.75105.00103.60104.40104.40352,025
Apr 25, 2024104.40104.65101.70102.60102.60413,484
Apr 24, 2024104.85105.40104.55105.00105.00448,944
Apr 23, 2024102.30105.80102.20104.45104.45861,664
Apr 22, 2024100.20103.2099.48101.90101.90683,275
Apr 19, 2024100.40100.9099.5699.7099.70548,762
Apr 18, 2024101.40101.85100.80101.05101.05384,596
Apr 17, 2024101.00102.20100.90101.40101.40299,784
Apr 16, 2024100.80101.60100.00101.25101.25463,869
Apr 15, 2024103.40104.05102.15102.50102.50408,450
Apr 12, 2024104.25104.55103.50103.50103.50712,414
Apr 11, 2024100.20103.9599.70103.65103.65606,531
Apr 10, 2024101.40101.7099.80100.55100.55394,430
Apr 09, 2024101.10101.30100.35101.05101.05356,758
Apr 08, 2024100.05101.10100.05100.95100.95291,467
Apr 05, 202499.90100.4099.18100.25100.25436,240
Apr 04, 2024100.80102.00100.70101.20101.20370,443
Apr 03, 202499.44101.3599.44100.90100.90475,475
Apr 02, 2024100.75101.0599.6899.8699.86387,739
Mar 28, 202499.92101.2099.82101.05101.05374,471
Mar 27, 202499.14100.3599.1499.9099.90286,331
Mar 26, 202499.4499.6899.1499.2499.24248,423
Mar 25, 202499.1299.8498.4299.2299.22278,337
Mar 22, 202498.4299.9298.4299.3699.36318,800
Mar 21, 202498.9299.1497.8898.8498.84370,023
Mar 20, 202498.2098.8697.8897.9697.96351,552
Mar 19, 202497.8099.0897.7898.7298.72338,629
Mar 18, 202498.5898.7097.4097.9897.98360,169
Mar 15, 202498.4499.4898.3298.9898.981,114,904
Mar 14, 202496.3298.8296.3298.4498.44561,110
Mar 13, 202496.0096.4495.4496.3896.38395,525
Mar 12, 202494.8095.9494.3295.9495.94481,185
Mar 11, 202495.8895.9293.3894.4894.48689,473
Mar 08, 202496.7496.7695.9496.4096.40336,868
Mar 07, 202495.6497.0895.4096.6096.60356,714
Mar 06, 202496.6496.8495.3696.0296.02666,206
Mar 05, 202496.9297.2296.1496.6696.66299,399
Mar 04, 202497.2697.3496.3897.1697.16406,141
Mar 01, 202498.0698.5097.0897.5897.58325,128
Feb 29, 202498.2498.8097.7897.7897.78942,163
Feb 28, 202498.4498.9698.0898.2698.26344,040
Feb 27, 202498.1698.5897.6098.1298.12341,547
Feb 26, 202498.2898.9098.1498.2298.22295,459
Feb 23, 202498.2498.4697.7098.4498.44341,507
Feb 22, 202497.6098.6497.5098.1698.16406,013
Feb 21, 202498.0098.2096.9497.5697.56444,955
Feb 20, 202497.9098.4097.5698.1298.12340,107
Feb 19, 202497.0098.3296.9898.1098.10356,031
Feb 16, 202496.9098.2296.6697.3897.38422,182
Feb 15, 202497.9897.9896.2096.7296.72547,578
Feb 14, 202496.2898.1696.2697.0697.06483,985
Feb 13, 202496.3296.8495.1296.1896.18744,599
Feb 12, 202496.0096.8095.5696.7296.72771,758
Feb 09, 202494.5095.7094.4895.5695.56699,708
Feb 08, 202493.1295.0691.6094.6894.68608,943
Feb 07, 202492.8893.5292.7093.1693.16469,378
Feb 06, 202492.8093.2092.4292.6492.64476,315
Feb 05, 202492.6293.0092.5692.7092.70308,686
Feb 02, 202493.5693.6492.8292.8292.82439,901
Feb 01, 202492.8293.6092.4692.7892.78332,183
Jan 31, 202493.3094.1893.1093.1093.10703,846
Jan 30, 202492.5693.6692.5493.3893.38453,543
Jan 29, 202492.1892.9292.1092.1492.14470,313
Jan 26, 202491.8293.2091.5092.3892.38520,859
Jan 25, 202489.1292.2488.8491.9691.96688,949
Jan 24, 202487.9888.8687.8688.7688.76310,365
Jan 23, 202488.2688.4287.2087.3687.36346,922
Jan 22, 202487.3088.6087.2288.4288.42368,574
Jan 19, 202487.8288.1486.6686.8286.82596,279
Jan 18, 202486.7687.7686.5487.5087.50361,893
Jan 17, 202486.1286.8685.9686.8686.86436,086
Jan 16, 202486.5286.8285.8286.8286.82528,021
Jan 15, 202485.4485.5885.1685.4685.46208,441
Jan 12, 202484.7285.7284.5885.4085.40297,026
Jan 11, 202485.5085.5083.8884.1484.14404,913
Jan 10, 202484.7685.3284.6085.1485.14402,652
Jan 09, 202484.9685.2484.4084.9884.98277,456
Jan 08, 202484.7285.0683.8684.8484.84318,848
Jan 05, 202483.9285.3283.3684.6284.62526,070
Jan 04, 202483.7284.4083.5684.2084.20291,406
Jan 03, 202484.4484.7083.1683.6483.64386,835
Jan 02, 202483.9084.9483.9084.5084.50359,180
Dec 29, 202383.9084.4483.8684.0084.00138,654
Dec 28, 202384.5684.7484.0084.0084.00205,986
Dec 27, 202384.5084.8284.2084.5084.50191,330
Dec 22, 202384.3884.7684.1484.4684.46268,640
Dec 21, 202383.6084.3283.3084.3284.32438,657
Dec 20, 202383.7084.5083.7084.4284.42314,419
Dec 19, 202383.1083.6483.0483.4683.46397,778
Dec 18, 202383.0083.2482.2282.8882.88428,514
Dec 15, 202382.3083.7082.3083.4083.40841,296
Dec 14, 202381.9483.3081.8482.0682.06576,835
Dec 13, 202382.3082.4081.3681.6281.62537,650
Dec 12, 202381.2882.5481.2882.4082.40530,616
Dec 11, 202379.2281.6679.0681.3081.30544,405
Dec 08, 202378.4479.3878.1079.2679.26315,644
Dec 07, 202378.9479.0878.4478.6878.68442,727
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...