PUBLICIS GROUPE SA
Download formatting options
Filters
Historical data
| Date | Open | High | Low | Last | Close | Number of shares | Turnover | VWAP |
|---|---|---|---|---|---|---|---|---|
| 14/03/2025 | 90.00 | 91.78 | 89.24 | 91.40 | 91.40 | 662,176 | 60,391,507 | 91.2016 |
| 13/03/2025 | 91.94 | 92.34 | 90.00 | 90.20 | 90.20 | 519,989 | 47,155,307 | 90.6852 |
| 12/03/2025 | 93.62 | 93.84 | 91.52 | 92.42 | 92.42 | 896,129 | 82,846,257 | 92.4490 |
| 11/03/2025 | 94.54 | 95.12 | 91.70 | 93.30 | 93.30 | 998,864 | 93,466,564 | 93.5729 |
| 10/03/2025 | 95.66 | 95.96 | 93.82 | 94.70 | 94.70 | 907,662 | 85,782,819 | 94.5097 |
| 07/03/2025 | 92.20 | 94.90 | 91.94 | 94.78 | 94.78 | 854,954 | 80,537,178 | 94.2006 |
| 06/03/2025 | 92.96 | 93.60 | 90.74 | 92.66 | 92.66 | 847,329 | 78,348,247 | 92.4650 |
| 05/03/2025 | 92.46 | 93.46 | 91.58 | 91.58 | 91.58 | 821,811 | 75,587,367 | 91.9693 |
| 04/03/2025 | 94.88 | 95.14 | 90.26 | 90.58 | 90.58 | 1,087,313 | 99,276,967 | 91.3035 |
| 03/03/2025 | 95.68 | 96.52 | 95.30 | 95.52 | 95.52 | 713,926 | 68,286,675 | 95.6461 |