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
-2.70 -4.47% 57.66 11:40:00
Open Price Low Price High Price Close Price Prev Close
59.02 57.44 59.04 57.66 60.36
more quote information »

PUB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week60.4861.5257.4460.26680,978-2.82-4.66%
1 Month56.9061.5256.7859.21622,8320.761.34%
3 Months56.6261.5254.1858.03589,9781.041.84%
6 Months55.1061.5250.0455.98542,7912.564.65%
1 Year38.5661.5237.8950.64685,42619.1049.53%
3 Years52.1661.5220.9441.04844,2435.5010.54%
5 Years60.5569.0020.9447.73791,378-2.89-4.77%

PUB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 57.66 -2.70 -4.47% 59.02 59.04 57.44 1,142,087
Nov 25 2021 60.36 0.60 1.0% 59.92 60.68 59.80 445,509
Nov 24 2021 59.76 -0.46 -0.76% 60.34 60.80 59.18 589,252
Nov 23 2021 60.22 -0.82 -1.34% 60.64 60.84 59.72 621,477
Nov 22 2021 61.04 1.12 1.87% 59.98 61.52 59.88 780,318
Nov 19 2021 59.92 -0.54 -0.89% 60.48 60.52 59.36 968,336
Nov 18 2021 60.46 0.18 0.3% 60.16 61.06 59.94 797,714
Nov 17 2021 60.28 0.36 0.6% 59.84 60.30 59.52 611,326
Nov 16 2021 59.92 0.08 0.13% 60.18 60.26 59.68 487,111
Nov 15 2021 59.84 -0.16 -0.27% 59.72 60.26 59.46 490,508
Nov 12 2021 60.00 0.78 1.32% 59.26 60.02 59.10 710,525
Nov 11 2021 59.22 0.62 1.06% 58.64 59.28 58.64 552,385
Nov 10 2021 58.60 1.06 1.84% 57.68 58.78 57.66 566,326
Nov 09 2021 57.54 -0.08 -0.14% 57.52 58.06 57.22 560,901
Nov 08 2021 57.62 -0.46 -0.79% 57.96 58.32 57.18 552,505
Nov 05 2021 58.08 0.60 1.04% 57.48 58.36 57.36 438,865
Nov 04 2021 57.48 -0.92 -1.58% 58.66 58.76 57.04 661,963
Nov 03 2021 58.40 -0.12 -0.21% 58.38 59.32 57.92 631,416
Nov 02 2021 58.52 0.52 0.9% 57.94 58.72 57.68 608,691
Nov 01 2021 58.00 0.06 0.1% 57.86 58.40 57.84 396,104
Oct 29 2021 57.94 0.92 1.61% 56.90 58.32 56.78 985,415
Oct 28 2021 57.02 0.12 0.21% 57.22 57.74 56.58 703,846
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:20211128 12:56:55