Publicis Groupe S.A. (PUBP.XC)
Cboe UK - Cboe UK Real Time Price. Currency in EUR
Add to watchlist
At close: 04:23PM BST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2024 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | 14 |
| Jun 21, 2024 | 101.70 | 101.80 | 101.70 | 101.80 | 101.80 | 49 |
| Jun 20, 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
| Jun 19, 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | 21 |
| Jun 18, 2024 | 99.64 | 99.66 | 99.64 | 99.66 | 99.66 | 75 |
| Jun 17, 2024 | 99.08 | 99.08 | 99.08 | 99.08 | 99.08 | 25 |
| Jun 14, 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | - |
| Jun 13, 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | 63 |
| Jun 12, 2024 | 101.28 | 102.97 | 101.28 | 102.97 | 102.97 | 874 |
| Jun 11, 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 102.88 | - |
| Jun 10, 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 102.88 | - |
| Jun 07, 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 102.88 | 28 |
| Jun 06, 2024 | 102.55 | 102.60 | 102.15 | 102.60 | 102.60 | 157 |
| Jun 05, 2024 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | 45 |
| Jun 04, 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - |
| Jun 03, 2024 | 104.35 | 104.55 | 104.05 | 104.55 | 104.55 | 105 |
| May 31, 2024 | 103.80 | 104.10 | 103.43 | 103.43 | 103.43 | 113 |
| May 30, 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 7 |
| May 29, 2024 | 105.82 | 105.82 | 105.10 | 105.10 | 105.10 | 148 |
| May 28, 2024 | 106.82 | 106.82 | 106.82 | 106.82 | 106.82 | - |
| May 24, 2024 | 106.97 | 106.97 | 105.88 | 106.82 | 106.82 | 717 |
| May 23, 2024 | 105.55 | 107.50 | 105.55 | 106.80 | 106.80 | 2,410 |
| May 22, 2024 | 105.95 | 105.95 | 103.90 | 104.82 | 104.82 | 4,461 |
| May 21, 2024 | 106.70 | 106.78 | 105.63 | 106.18 | 106.18 | 1,325 |
| May 20, 2024 | 106.43 | 107.03 | 106.43 | 106.78 | 106.78 | 1,077 |
| May 17, 2024 | 105.80 | 105.90 | 105.38 | 105.47 | 105.47 | 2,448 |
| May 16, 2024 | 105.82 | 105.82 | 105.82 | 105.82 | 105.82 | - |
| May 15, 2024 | 106.00 | 106.00 | 105.45 | 105.82 | 105.82 | 1,088 |
| May 14, 2024 | 106.50 | 106.50 | 106.35 | 106.35 | 106.35 | 61 |
| May 13, 2024 | 107.82 | 107.82 | 107.82 | 107.82 | 107.82 | - |
| May 10, 2024 | 107.72 | 107.82 | 107.72 | 107.82 | 107.82 | 164 |
| May 09, 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
| May 08, 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
| May 07, 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | 1 |
| May 03, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| May 02, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| May 01, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| Apr 30, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| Apr 29, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| Apr 26, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| Apr 25, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 54 |
| Apr 24, 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | - |
| Apr 23, 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | - |
| Apr 22, 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | - |
| Apr 19, 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | - |
| Apr 18, 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | - |
| Apr 17, 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | 1 |
| Apr 16, 2024 | 100.32 | 100.32 | 100.32 | 100.32 | 100.32 | 14 |
| Apr 15, 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
| Apr 12, 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
| Apr 11, 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
| Apr 10, 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
| Apr 09, 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
| Apr 08, 2024 | 100.80 | 101.05 | 100.80 | 101.05 | 101.05 | 100 |
| Apr 05, 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | - |
| Apr 04, 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | 44 |
| Apr 03, 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - |
| Apr 02, 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - |
| Mar 28, 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - |
| Mar 27, 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - |
| Mar 26, 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - |
| Mar 25, 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - |
| Mar 22, 2024 | 99.18 | 99.81 | 99.18 | 99.24 | 99.24 | 152 |
| Mar 21, 2024 | 98.14 | 98.14 | 98.14 | 98.14 | 98.14 | - |
| Mar 20, 2024 | 98.14 | 98.14 | 98.14 | 98.14 | 98.14 | 106 |
| Mar 19, 2024 | 97.91 | 97.91 | 97.91 | 97.91 | 97.91 | - |
| Mar 18, 2024 | 97.91 | 97.91 | 97.91 | 97.91 | 97.91 | 7 |
| Mar 15, 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - |
| Mar 14, 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - |
| Mar 13, 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - |
| Mar 12, 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - |
| Mar 11, 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - |
| Mar 08, 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - |
| Mar 07, 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - |
| Mar 06, 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - |
| Mar 05, 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - |
| Mar 04, 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | 7 |
| Mar 01, 2024 | 98.44 | 98.44 | 98.44 | 98.44 | 98.44 | - |
| Feb 29, 2024 | 98.44 | 98.44 | 98.44 | 98.44 | 98.44 | - |
| Feb 28, 2024 | 98.44 | 98.44 | 98.44 | 98.44 | 98.44 | 8 |
| Feb 27, 2024 | 98.43 | 98.43 | 98.43 | 98.43 | 98.43 | - |
| Feb 26, 2024 | 98.43 | 98.43 | 98.43 | 98.43 | 98.43 | - |
| Feb 23, 2024 | 98.43 | 98.43 | 98.43 | 98.43 | 98.43 | - |
| Feb 22, 2024 | 98.19 | 98.46 | 98.13 | 98.43 | 98.43 | 196 |
| Feb 21, 2024 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | - |
| Feb 20, 2024 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | - |
| Feb 19, 2024 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | 67 |
| Feb 16, 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | - |
| Feb 15, 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | - |
| Feb 14, 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | - |
| Feb 13, 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | - |
| Feb 12, 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | 64 |
| Feb 09, 2024 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | - |
| Feb 08, 2024 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | - |
| Feb 07, 2024 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | - |
| Feb 06, 2024 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | - |
| Feb 05, 2024 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | - |
| Feb 02, 2024 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | - |
| Feb 01, 2024 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | - |
| Jan 31, 2024 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.