Publicis Groupe SA (PU4)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4 | -1.36919315403 | 102.25 | 104.75 | 101.05 | 106 | 101.73251418 | DE |
| 4 | -2.2 | -2.13488597768 | 103.05 | 105.1 | 97.76 | 458 | 100.65089608 | DE |
| 12 | 0.6 | 0.598503740648 | 100.25 | 108.65 | 97.76 | 301 | 102.10727096 | DE |
| 26 | 16.610001 | 19.7174753053 | 84.239999 | 108.65 | 83.26 | 464 | 94.57802376 | DE |
| 52 | 27.71 | 37.8862455565 | 73.14 | 108.65 | 69.38 | 368 | 90.17042227 | DE |
| 156 | 27.71 | 37.8862455565 | 73.14 | 108.65 | 69.38 | 368 | 90.17042227 | DE |
| 260 | 27.71 | 37.8862455565 | 73.14 | 108.65 | 69.38 | 368 | 90.17042227 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719520020 | 101.05 | -1.5 | -1.46 | 102.6 | 103.05 | 101.05 | 34 |
| 1719433620 | 102.55 | -1.2 | -1.16 | 104.75 | 104.75 | 102.55 | 10 |
| 1719347160 | 103.75 | 0.45 | 0.44 | 104.05 | 104.05 | 103.75 | 5 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
