Publicis Groupe SA Historical Data - PU4 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Publicis Groupe SA (PU4)
Publicis Groupe SA (PU4) Historical

Publicis Groupe SA (PU4)

103.50

0.00

( 0.00% )

Updated: 17:16:19

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.9	3.9156626506	99.6	104.05	99	1166	99.8991558	DE
4	-3.8	-3.54147250699	107.3	107.3	97.76	463	100.69428433	DE
12	2.3	2.27272727273	101.2	108.65	97.76	303	102.06407022	DE
26	18.84	22.2537207654	84.66	108.65	83.26	472	94.49156054	DE
52	30.36	41.5094339623	73.14	108.65	69.38	371	90.11151325	DE
156	30.36	41.5094339623	73.14	108.65	69.38	371	90.11151325	DE
260	30.36	41.5094339623	73.14	108.65	69.38	371	90.11151325	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719260820	103.3	1.65	1.62	102.4	104.05	102.4	27
1719001620	101.65	-0.05	-0.05	102.25	102.25	101.35	453
1718915160	101.7	0.45	0.44	101.4	102.6	101.4	268
1718828820	101.25	1.63	1.64	101.2	101.25	101.2	31
1718742360	99.62	0.58	0.59	99.6	99.64	99	5049
1718656020	99.04	1.28	1.31	98.24	99.48	98.14	137
1718396820	97.76	-3.39	-3.35	101.75	101.75	97.76	169
1718310420	101.15	-1.4	-1.37	102.65	102.65	101.15	652
1718224020	102.55	1.4	1.38	101.4	102.55	101.2	29
1718137620	101.15	-1.45	-1.41	103.1	103.1	101.15	192
1718051220	102.6	0.1	0.10	103.1	103.1	101.5	883
1717792020	102.5	0.25	0.24	102.75	102.75	101.7	102
1717705620	102.25	-0.75	-0.73	103.15	103.15	102.2	425
1717619220	103	0	0.00	103.7	103.7	102.7	285
1717532820	103	-1.75	-1.67	103.55	103.8	103	123
1717446420	104.75	1.65	1.60	104	105.1	104	206
1717187220	103.1	-0.85	-0.82	103.05	104.1	103.05	71
1717100820	103.95	0.7	0.68	103.6	103.95	103.5	23
1717014420	103.25	-3.85	-3.59	105	105.1	103.25	138
1716928020	107.1	-0.05	-0.05	107.3	107.3	106.4	3
1716841560	107.15	1.1	1.04	106.7	107.15	106.4	9
1716582420	106.05	0	0.00	106.05	106.05	106.05	0
1716496020	106.05	1.75	1.68	105.85	107.35	105.85	30
1716409620	104.3	-2.4	-2.25	105.8	105.8	104.1	459
1716323160	106.7	0.05	0.05	106.4	106.7	105.65	186
1716236760	106.65	1.2	1.14	105.8	106.9	105.8	23
1715977620	105.45	-0.95	-0.89	106.75	107.15	105.45	337
1715891220	106.4	1	0.95	106.35	107.25	106.35	16
1715804820	105.4	-0.85	-0.80	106.5	106.5	105.4	169
1715718420	106.25	-0.7	-0.65	107.15	107.15	106.05	365
1715631960	106.95	-0.55	-0.51	108.65	108.65	106.95	340
1715372820	107.5	1.3	1.22	105.6	107.5	105.6	13
1715286420	106.2	-0.25	-0.23	106.6	106.6	106.1	3
1715200020	106.45	1.25	1.19	106	107.1	106	543
1715113620	105.2	0.15	0.14	105.45	105.45	104.45	184
1715027220	105.05	0.05	0.05	105.05	105.05	105.05	65
1714768020	105	1.7	1.65	104.4	105.05	104	109
1714681560	103.3	-0.95	-0.91	103.05	103.4	102.45	12
1714508820	104.25	-0.15	-0.14	104.3	104.3	103.8	191
1714422420	104.4	-0.55	-0.52	105.15	105.15	104.05	26
1714163220	104.95	0.8	0.77	103.85	104.95	103.85	290
1714076820	104.15	-0.85	-0.81	104.15	104.15	104.15	26
1713990420	105	0.65	0.62	105.15	105.15	105	7
1713903960	104.35	2.6	2.56	104.5	105.1	103.85	256
1713817560	101.75	1.75	1.75	99.78	101.9	99.78	236
1713558420	100	-0.95	-0.94	99.24	101.15	99.24	906
1713472020	100.95	-0.8	-0.79	101.25	101.25	100.95	11
1713385620	101.75	0.75	0.74	100.9	101.75	100.9	150
1713299220	101	-1.15	-1.13	100.4	101	100.3	152
1713212820	102.15	-1.55	-1.49	103.5	103.85	102.15	233
1712953620	103.7	-0.25	-0.24	104.6	104.8	103.7	1078
1712867220	103.95	3.2	3.18	101.8	104.15	100.3	1021
1712780760	100.75	-0.8	-0.79	101.65	101.65	100.1	338
1712694360	101.55	0.5	0.49	101	101.55	100.7	111
1712607960	101.05	0.2	0.20	100.2	101.05	100.2	239
1712348820	100.85	-0.05	-0.05	100.25	100.85	100.25	4
1712262360	100.9	0	0.00	101.45	101.5	100.9	162
1712175960	100.9	0.96	0.96	100	101.3	100	39
1712089560	99.94	-1.11	-1.10	101.2	101.3	99.88	252
1711661160	101.05	1.07	1.07	100.55	101.2	100.15	171
1711574820	99.98	0.78	0.79	99.4	100.25	99.4	53
1711488360	99.2	-0.34	-0.34	99.32	99.32	99.2	129
1711401960	99.54	0.1	0.10	99.56	99.58	99.08	113

Publicis Groupe

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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