PUB

Publicis Groupe Historical Data

Company Name Stock Ticker Symbol Market Type
Publicis Groupe SA PUB Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
4.24 5.99% 75.02 11:40:00
Open Price Low Price High Price Close Price Prev Close
70.60 70.40 75.02 75.02 70.78
more quote information »

PUB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week64.6075.0264.0867.47759,64410.4216.13%
1 Month61.7675.0260.8264.23536,74813.2621.47%
3 Months62.7475.0258.4662.37589,94312.2819.57%
6 Months50.1475.0246.5557.15597,83324.8849.62%
1 Year62.0075.0241.1555.21713,20113.0221.0%
3 Years40.1075.0220.9444.49804,77934.9287.08%
5 Years55.1075.0220.9446.64787,22119.9236.15%

PUB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 03 2023 75.02 4.24 5.99% 70.60 75.02 70.40 1,444,899
Feb 02 2023 70.78 4.24 6.37% 69.00 71.82 69.00 1,448,965
Feb 01 2023 66.54 1.80 2.78% 64.96 66.54 64.68 859,887
Jan 31 2023 64.74 -0.36 -0.55% 65.04 65.40 64.44 684,639
Jan 30 2023 65.10 0.64 0.99% 64.26 65.20 64.10 466,552
Jan 27 2023 64.46 0.04 0.06% 64.60 64.78 64.08 338,179
Jan 26 2023 64.42 0.92 1.45% 63.84 64.54 63.48 459,894
Jan 25 2023 63.50 -0.58 -0.91% 63.96 64.34 63.32 384,636
Jan 24 2023 64.08 1.84 2.96% 62.48 64.08 62.40 593,121
Jan 23 2023 62.24 0.06 0.1% 62.32 62.54 61.78 485,134
Jan 20 2023 62.18 0.36 0.58% 62.14 62.22 61.14 396,455
Jan 19 2023 61.82 -0.34 -0.55% 61.94 62.80 61.60 526,705
Jan 18 2023 62.16 -0.54 -0.86% 62.78 62.88 62.08 381,180
Jan 17 2023 62.70 -0.68 -1.07% 63.38 63.54 62.06 440,964
Jan 16 2023 63.38 0.84 1.34% 62.82 63.52 62.66 302,704
Jan 13 2023 62.54 0.40 0.64% 62.32 62.92 62.16 394,324
Jan 12 2023 62.14 1.00 1.64% 61.30 62.30 61.30 530,370
Jan 11 2023 61.14 -0.22 -0.36% 61.28 61.84 60.86 583,483
Jan 10 2023 61.36 -0.32 -0.52% 61.64 61.64 60.82 503,068
Jan 09 2023 61.68 -0.38 -0.61% 62.20 62.38 61.68 526,718
Jan 06 2023 62.06 0.64 1.04% 61.76 62.18 61.46 427,985
Jan 05 2023 61.42 -0.52 -0.84% 61.76 61.84 61.14 540,575
Jan 04 2023 61.94 1.52 2.52% 60.44 61.96 60.44 611,039
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.

Log in to ADVFN
Register Now

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

P: V: D:20230204 09:37:29