Publicis Groupe SA (PU4)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 0.494132180358 | 97.14 | 97.5 | 95.24 | 112 | 96.99383513 | DE |
| 4 | 2.56 | 2.69303597728 | 95.06 | 102.6 | 94.74 | 116 | 98.3263926 | DE |
| 12 | 0.6 | 0.618429189858 | 97.02 | 104.15 | 86.98 | 234 | 95.16675987 | DE |
| 26 | -3.38 | -3.34653465347 | 101 | 108.65 | 86.98 | 276 | 98.9726148 | DE |
| 52 | 26.04 | 36.3788767812 | 71.58 | 108.65 | 69.38 | 346 | 92.3638864 | DE |
| 156 | 24.48 | 33.4700574241 | 73.14 | 108.65 | 69.38 | 337 | 91.36199544 | DE |
| 260 | 24.48 | 33.4700574241 | 73.14 | 108.65 | 69.38 | 337 | 91.36199544 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728505560 | 96.86 | -0.16 | -0.16 | 96.86 | 97.28 | 96.86 | 50 |
| 1728419160 | 97.02 | 0.02 | 0.02 | 96.54 | 97.02 | 96.08 | 33 |
| 1728332760 | 97 | 0.04 | 0.04 | 97.12 | 97.14 | 96.5 | 382 |
| 1728073560 | 96.96 | 1.32 | 1.38 | 95.3 | 96.96 | 95.24 | 16 |
| 1727987220 | 95.64 | -1.86 | -1.91 | 97.28 | 97.28 | 95.64 | 36 |
| 1727900820 | 97.5 | 0.84 | 0.87 | 97.14 | 97.5 | 96.58 | 91 |
| 1727814420 | 96.66 | -1.82 | -1.85 | 97.88 | 98.88 | 96.66 | 28 |
| 1727728020 | 98.48 | -2.67 | -2.64 | 101.05 | 101.05 | 98.28 | 19 |
| 1727468760 | 101.15 | -1.25 | -1.22 | 102.3 | 102.6 | 100.7 | 207 |
| 1727382360 | 102.4 | 2.46 | 2.46 | 100.9 | 102.4 | 100.9 | 322 |
| 1727295960 | 99.94 | 1.26 | 1.28 | 99.98 | 99.98 | 99.54 | 41 |
| 1727209560 | 98.68 | -1.67 | -1.66 | 101.15 | 101.15 | 98.56 | 303 |
| 1727123160 | 100.35 | 0.39 | 0.39 | 99.4 | 100.35 | 99.1 | 28 |
| 1726864020 | 99.96 | -0.19 | -0.19 | 99.6 | 99.96 | 99.6 | 123 |
| 1726777560 | 100.15 | 2.93 | 3.01 | 98.56 | 100.15 | 98.34 | 8 |
| 1726691220 | 97.22 | -0.58 | -0.59 | 96.86 | 97.24 | 96.86 | 108 |
| 1726604760 | 97.8 | 0.98 | 1.01 | 97.32 | 97.86 | 97.32 | 13 |
| 1726518420 | 96.82 | 0.22 | 0.23 | 96.26 | 96.98 | 96.2 | 19 |
| 1726259160 | 96.6 | 1.12 | 1.17 | 95.66 | 96.8 | 95.66 | 177 |
| 1726172760 | 95.48 | 0.68 | 0.72 | 96.38 | 96.38 | 95.48 | 305 |
| 1726086360 | 94.8 | 0.06 | 0.06 | 95.06 | 95.06 | 94.74 | 64 |
| 1725999960 | 94.74 | -0.86 | -0.90 | 96.06 | 96.06 | 94.64 | 421 |
| 1725913620 | 95.6 | 0.92 | 0.97 | 95.54 | 95.8 | 95.22 | 26 |
| 1725654360 | 94.68 | -1.38 | -1.44 | 95.78 | 96.74 | 94.68 | 54 |
| 1725567960 | 96.06 | 0.6 | 0.63 | 95.76 | 96.24 | 95.76 | 12 |
| 1725481560 | 95.46 | -1.52 | -1.57 | 95.42 | 95.46 | 95.06 | 70 |
| 1725395160 | 96.98 | -1.22 | -1.24 | 98.6 | 98.72 | 96.98 | 43 |
| 1725308760 | 98.2 | -1.42 | -1.43 | 99.7 | 99.7 | 98.2 | 65 |
| 1725049560 | 99.62 | -0.18 | -0.18 | 99.38 | 100.1 | 99.22 | 11 |
| 1724963160 | 99.8 | 0.8 | 0.81 | 99.02 | 99.88 | 99.02 | 18 |
| 1724876760 | 99 | 2.04 | 2.10 | 98.1 | 99.02 | 98.1 | 57 |
| 1724790420 | 96.96 | -0.28 | -0.29 | 97.3 | 97.46 | 96.94 | 54 |
| 1724704020 | 97.24 | 1.08 | 1.12 | 96.6 | 97.28 | 96.6 | 334 |
| 1724444820 | 96.16 | 0.92 | 0.97 | 95.16 | 96.16 | 95.16 | 24 |
| 1724358420 | 95.24 | -0.06 | -0.06 | 95.3 | 95.3 | 95.04 | 87 |
| 1724271960 | 95.3 | 0.9 | 0.95 | 94.82 | 95.3 | 94.68 | 160 |
| 1724185560 | 94.4 | -0.2 | -0.21 | 95.02 | 95.22 | 94.28 | 227 |
| 1724099220 | 94.6 | -0.14 | -0.15 | 94.66 | 94.68 | 94.02 | 392 |
| 1723840020 | 94.74 | 1.56 | 1.67 | 93.48 | 94.74 | 93.46 | 1502 |
| 1723753620 | 93.18 | 1.28 | 1.39 | 92.5 | 93.38 | 92.12 | 230 |
| 1723667160 | 91.9 | 0.42 | 0.46 | 91.98 | 91.98 | 91.6 | 459 |
| 1723580760 | 91.48 | -0.18 | -0.20 | 91.48 | 91.48 | 91.48 | 1 |
| 1723494360 | 91.66 | 0.92 | 1.01 | 91.46 | 91.66 | 91.24 | 7 |
| 1723235220 | 90.74 | -0.08 | -0.09 | 90.88 | 90.88 | 90.74 | 12 |
| 1723148820 | 90.82 | -0.36 | -0.39 | 90.2 | 90.82 | 90.2 | 9 |
| 1723062360 | 91.18 | 1.06 | 1.18 | 91.18 | 91.38 | 90.76 | 105 |
| 1722975960 | 90.12 | 1.12 | 1.26 | 90.14 | 90.18 | 89.18 | 2382 |
| 1722889620 | 89 | -2.6 | -2.84 | 88.94 | 89.08 | 86.98 | 504 |
| 1722630360 | 91.6 | -3.08 | -3.25 | 93.6 | 93.6 | 90.68 | 441 |
| 1722544020 | 94.68 | -2.12 | -2.19 | 95.86 | 95.86 | 94.68 | 369 |
| 1722457560 | 96.8 | 0 | 0.00 | 97.46 | 97.86 | 96.8 | 124 |
| 1722371220 | 96.8 | -1.16 | -1.18 | 97.62 | 97.78 | 96.8 | 585 |
| 1722284760 | 97.96 | 0.12 | 0.12 | 98.74 | 98.74 | 97.96 | 115 |
| 1722025620 | 97.84 | 0.34 | 0.35 | 97.96 | 97.96 | 97.06 | 342 |
| 1721939160 | 97.5 | 0.04 | 0.04 | 97.44 | 97.5 | 96.12 | 288 |
| 1721852820 | 97.46 | -0.72 | -0.73 | 97.58 | 97.6 | 97.46 | 37 |
| 1721766420 | 98.18 | -0.88 | -0.89 | 99.62 | 99.62 | 97.8 | 20 |
| 1721679960 | 99.06 | 1.04 | 1.06 | 98.7 | 99.36 | 98.7 | 15 |
| 1721420760 | 98.02 | -1.98 | -1.98 | 100.2 | 100.2 | 98.02 | 811 |
| 1721334360 | 100 | 2.52 | 2.59 | 99.1 | 104.15 | 99.1 | 1245 |
| 1721248020 | 97.48 | -1.16 | -1.18 | 97.02 | 97.64 | 97.02 | 74 |
| 1721161560 | 98.64 | -0.14 | -0.14 | 98.56 | 98.66 | 98.5 | 349 |
| 1721075160 | 98.78 | -0.12 | -0.12 | 99.2 | 99.2 | 98.68 | 834 |
| 1720815960 | 98.9 | 0.9 | 0.92 | 98.72 | 98.9 | 98.72 | 327 |
| 1720729560 | 98 | -0.94 | -0.95 | 98 | 98.74 | 97.7 | 351 |
| 1720643220 | 98.94 | -1.61 | -1.60 | 98.94 | 98.94 | 98.94 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
