PUB

Publicis Groupe Historical Data

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type
Publicis Groupe SA PUB Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.06 -0.13% 46.60 10:24:21
Open Price Low Price High Price Close Price Prev Close
46.25 46.08 47.12 46.66
more quote information »

PUB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week45.3347.6245.0646.67702,5931.272.8%
1 Month51.7052.1644.7347.22683,946-5.10-9.86%
3 Months54.8259.4244.7352.13735,592-8.22-14.99%
6 Months59.2466.8644.7355.68805,335-12.64-21.34%
1 Year54.3866.8644.7356.03694,263-7.78-14.31%
3 Years46.9466.8620.9442.30839,178-0.34-0.72%
5 Years65.7467.0020.9447.10800,337-19.14-29.11%

PUB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 30 2022 46.66 0.40 0.86% 46.03 46.93 45.81 991,538
Jun 29 2022 46.26 -0.80 -1.7% 46.60 46.89 46.15 608,350
Jun 28 2022 47.06 0.25 0.53% 47.30 47.62 46.64 540,881
Jun 27 2022 46.81 0.20 0.43% 46.72 47.37 46.39 573,940
Jun 24 2022 46.61 1.61 3.58% 45.33 46.61 45.06 798,256
Jun 23 2022 45.00 -1.94 -4.13% 46.77 47.03 44.99 615,322
Jun 22 2022 46.94 -0.59 -1.24% 46.91 47.26 46.24 620,114
Jun 21 2022 47.53 0.53 1.13% 47.10 48.33 47.06 590,364
Jun 20 2022 47.00 1.38 3.02% 45.76 47.25 45.67 594,083
Jun 17 2022 45.62 0.48 1.06% 45.14 45.92 44.73 1,095,897
Jun 16 2022 45.14 -1.52 -3.26% 46.50 46.59 44.94 613,738
Jun 15 2022 46.66 0.57 1.24% 46.37 47.12 46.18 775,677
Jun 14 2022 46.09 -0.21 -0.45% 46.57 46.91 45.67 1,005,659
Jun 13 2022 46.30 -0.91 -1.93% 46.50 46.61 45.66 811,539
Jun 10 2022 47.21 -2.00 -4.06% 49.00 49.13 47.21 798,146
Jun 09 2022 49.21 -0.68 -1.36% 49.74 50.08 49.09 624,970
Jun 08 2022 49.89 -1.11 -2.18% 50.96 51.00 49.59 497,140
Jun 07 2022 51.00 -0.90 -1.73% 51.62 51.86 50.84 612,377
Jun 06 2022 51.90 0.84 1.65% 51.44 52.16 51.24 551,742
Jun 03 2022 51.06 -0.24 -0.47% 51.70 51.72 50.86 359,181
Jun 02 2022 51.30 0.04 0.08% 51.60 52.16 51.02 491,841
Jun 01 2022 51.26 0.38 0.75% 51.18 52.14 51.00 767,370
See More Historical Prices ยป
Your Recent History
EU
PUB
Publicis G..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220701 14:39:24