Publicis Groupe SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	59.840	60.300	59.520	60.280	48.937	611,326
2021-11-16	60.180	60.260	59.680	59.920	48.644	487,111
2021-11-15	59.720	60.260	59.460	59.840	48.580	490,508
2021-11-12	59.260	60.020	59.100	60.000	48.709	710,525
2021-11-11	58.640	59.280	58.640	59.220	48.076	552,385
2021-11-10	57.680	58.780	57.660	58.600	47.573	566,326
2021-11-09	57.520	58.060	57.220	57.540	46.712	560,901
2021-11-08	57.960	58.320	57.180	57.620	46.777	552,505
2021-11-05	57.480	58.360	57.360	58.080	47.151	438,865
2021-11-04	58.660	58.760	57.040	57.480	46.664	661,963
2021-11-03	58.380	59.320	57.920	58.400	47.411	631,416
2021-11-02	57.940	58.720	57.680	58.520	47.508	608,691
2021-11-01	57.860	58.400	57.840	58.000	47.086	396,104
2021-10-29	56.900	58.320	56.780	57.940	47.037	985,415
2021-10-28	57.220	57.740	56.580	57.020	46.290	703,846
2021-10-27	56.220	56.940	55.880	56.900	46.193	742,807
2021-10-26	56.480	56.800	55.940	56.280	45.689	920,917
2021-10-25	57.500	57.540	56.400	56.540	45.901	861,392
2021-10-22	58.040	58.300	57.340	57.480	46.664	706,189
2021-10-21	57.900	58.380	57.380	57.920	47.021	570,629
2021-10-20	58.520	58.920	57.980	58.320	47.346	546,911
2021-10-19	59.120	59.260	58.740	58.840	47.768	464,288
2021-10-18	58.980	59.280	58.360	58.740	47.687	539,419
2021-10-15	58.820	59.400	58.620	59.280	48.125	662,060
2021-10-14	58.100	59.040	57.380	58.480	47.475	983,487

← NewerPage 22 of 22 · 1,285 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.