Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
IOB - Delayed Quote EUR

Publicis Groupe S.A. (0FQI.IL)

Compare
92.72
-0.37
(-0.40%)
At close: 5:13:26 PM GMT
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 12, 202593.6693.6691.5792.7292.72267,684
Mar 11, 202594.5495.0491.7693.0993.0971,821
Mar 10, 202596.2595.6894.0094.5594.55992,433
Mar 7, 202592.8094.8292.1094.5694.56188,717
Mar 6, 202592.9893.5490.8292.7492.74270,710
Mar 5, 202592.6593.1691.5892.3392.33194,560
Mar 4, 202594.9095.1290.3490.4490.44128,108
Mar 3, 202595.2996.3695.3895.9295.92147,900
Feb 28, 202596.5496.9294.9495.2295.22107,102
Feb 27, 2025100.10100.0096.9897.2297.2265,379
Feb 26, 2025101.68102.15100.78101.93101.93192,361
Feb 25, 2025103.29103.20100.60100.87100.87703,933
Feb 24, 2025102.74103.75102.25103.47103.4728,029
Feb 21, 2025103.58103.70102.30102.55102.5529,056
Feb 20, 2025105.57105.78102.00102.20102.20131,436
Feb 19, 2025105.78106.70105.30105.70105.70106,933
Feb 18, 2025105.93106.25105.57105.82105.8243,822
Feb 17, 2025105.24106.19105.10106.10106.1078,374
Feb 14, 2025104.93105.80104.30105.32105.32164,890
Feb 13, 2025105.72107.30104.65104.82104.82226,941
Feb 12, 2025105.57107.05105.60105.72105.72324,298
Feb 11, 2025105.93106.10104.95105.78105.78271,281
Feb 10, 2025106.82107.00105.60105.68105.68955,872
Feb 7, 2025108.00107.95106.45107.07107.07162,669
Feb 6, 2025107.53109.20107.60108.00108.00187,438
Feb 5, 2025104.00108.50104.45106.97106.97110,767
Feb 4, 2025101.73105.2099.88105.10105.10249,980
Feb 3, 2025100.82102.60100.95102.55102.55479,536
Jan 31, 2025103.00103.05102.00102.68102.6895,509
Jan 30, 2025101.73102.90101.25102.65102.6526,310
Jan 29, 2025101.19102.05101.05101.18101.1864,779
Jan 28, 2025101.05102.40100.85100.95100.95632,811
Jan 27, 202599.68101.5598.78101.18101.18440,622
Jan 24, 2025100.43100.8599.20100.03100.0332,708
Jan 23, 202599.58100.2098.9499.9899.9814,525
Jan 22, 2025100.54101.3099.79100.01100.0160,635
Jan 21, 2025100.10100.6599.80100.17100.1732,177
Jan 20, 202599.83100.8099.72100.45100.4513,691
Jan 17, 202598.14100.1098.0099.6499.64365,793
Jan 16, 202597.9298.1097.1697.3997.39241,537
Jan 15, 202597.7898.6297.3898.1198.11330,790
Jan 14, 202599.3999.4497.5098.0298.02207,164
Jan 13, 2025100.1099.8898.0498.3698.36224,349
Jan 10, 202599.01101.2599.22100.35100.35241,737
Jan 9, 202598.82101.0598.8699.5899.5829,136
Jan 8, 202598.8299.8898.5899.1499.14601,695
Jan 7, 2025100.00100.0599.0499.1899.1839,556
Jan 6, 2025101.00100.9598.7099.8599.85215,794
Jan 3, 2025103.05103.16100.30100.47100.47643,709
Jan 2, 2025103.29103.30101.90103.15103.1516,084
Dec 31, 2024101.73103.00101.50102.50102.507,980
Dec 30, 2024102.68102.85101.65102.07102.0733,464
Dec 27, 2024102.54103.10102.40102.82102.8218,575
Dec 24, 2024103.00103.15102.45103.05103.052,048
Dec 23, 2024103.00103.40102.10102.82102.8217,925
Dec 20, 2024102.49103.55101.50103.35103.35144,253
Dec 19, 2024103.15103.80102.40103.22103.2293,617
Dec 18, 2024104.59105.25104.40104.78104.78175,951
Dec 17, 2024105.88106.00104.22104.25104.25410,636
Dec 16, 2024106.25106.85105.35106.07106.07189,136
Dec 13, 2024106.40107.60106.15106.32106.3286,076
Dec 12, 2024106.57107.57106.00106.72106.7276,741
Dec 11, 2024105.00107.60103.85106.60106.6053,460
Dec 10, 2024104.29104.15102.25102.78102.7872,145
Dec 9, 2024106.00107.00104.80105.40105.40234,514
Dec 6, 2024101.73104.40101.05104.20104.2038,471
Dec 5, 2024100.59101.35100.40101.03101.03109,728
Dec 4, 2024103.00102.95100.60100.87100.87163,262
Dec 3, 2024102.64103.50102.50102.95102.9529,046
Dec 2, 2024103.15102.90101.45102.40102.4053,158
Nov 29, 2024101.58103.00101.50102.88102.8829,065
Nov 28, 2024101.63102.70101.60102.43102.43342,136
Nov 27, 2024101.68101.85100.75101.38101.38113,034
Nov 26, 2024101.68102.55101.45101.88101.88354,915
Nov 25, 2024103.07103.65102.05102.32102.32151,665
Nov 22, 2024100.90102.55100.20102.55102.5553,403
Nov 21, 202499.96100.3098.54100.03100.0325,071
Nov 20, 202499.8699.8898.7499.1499.1413,883
Nov 19, 202498.9799.9697.3299.3899.3857,995
Nov 18, 202497.8199.5497.4699.2499.24171,322
Nov 15, 2024103.00104.3596.2998.1398.13115,152
Nov 14, 2024102.35103.90101.55103.88103.8851,997
Nov 13, 2024100.74102.55100.50102.50102.5068,141
Nov 12, 2024102.78102.85100.63100.69100.6938,045
Nov 11, 2024103.07104.80103.80103.97103.9754,663
Nov 8, 2024104.20104.15102.85103.13103.1321,454
Nov 7, 2024103.00104.40102.70104.20104.2041,790
Nov 6, 2024102.49105.32102.75102.95102.9534,233
Nov 5, 202498.00101.0598.20100.37100.37220,087
Nov 4, 202497.6898.5297.5498.0998.0917,426
Nov 1, 202497.7298.0297.5297.7997.79142,118
Oct 31, 202498.2998.7496.7297.6297.6280,185
Oct 30, 202499.8199.9298.5098.5398.53256,738
Oct 29, 2024102.14102.70100.60100.72100.72295,933
Oct 28, 2024100.00101.8099.98101.53101.5315,044
Oct 25, 202499.81100.0599.0899.6499.64142,128
Oct 24, 202499.07100.4598.9699.0799.0719,035
Oct 23, 202499.00100.3598.9399.1499.1417,915
Oct 22, 2024100.49100.2598.7299.5999.59129,801
Oct 21, 2024101.00101.75100.10100.27100.27127,475
Oct 18, 2024101.07102.45100.60101.72101.72530,386
Oct 17, 202499.49101.5196.88101.22101.22867,039
Oct 16, 202498.0299.1697.6698.8198.81136,268
Oct 15, 202499.0099.4698.2698.5298.52493,005
Oct 14, 202497.4398.8497.4298.5798.57215,193
Oct 11, 202497.6497.9697.3697.5897.5822,986
Oct 10, 202497.3597.8497.1497.6597.657,392
Oct 9, 202496.7897.5496.7297.5197.5127,499
Oct 8, 202496.2197.0895.8297.0097.0011,411
Oct 7, 202496.6797.2296.5096.5696.5614,665
Oct 4, 202495.0597.8695.2696.8296.8219,585
Oct 3, 202497.1697.0494.8494.9694.96106,504
Oct 2, 202497.2697.6896.0097.4697.4681,911
Oct 1, 202498.5898.9496.8897.1197.1155,912
Sep 30, 2024100.29100.5097.9097.8697.86124,634
Sep 27, 2024101.49102.05100.80101.13101.139,472
Sep 26, 202499.34102.40100.75101.93101.93175,441
Sep 25, 202498.39100.4098.40100.07100.0746,912
Sep 24, 2024100.74101.3598.5098.6898.6827,680
Sep 23, 202499.57100.7598.84100.07100.07139,206
Sep 20, 2024100.20100.8099.0299.3999.3948,960
Sep 19, 202497.96100.2598.0899.5999.5942,508
Sep 18, 202497.4597.5496.6297.0397.0355,627
Sep 17, 202497.0198.1097.0097.5997.5941,544
Sep 16, 202496.2096.7095.9296.2296.2293,322
Sep 13, 202495.6896.9495.4596.6796.67166,464
Sep 12, 202495.9696.4495.0295.3695.36594,345
Sep 11, 202494.6595.2494.3094.7894.78211,207
Sep 10, 202495.3996.2694.6494.7894.78121,832
Sep 9, 202495.4996.2895.3695.6295.6217,133
Sep 6, 202495.9296.6694.9295.0295.02137,841
Sep 5, 202495.7296.7295.3896.2296.22248,652
Sep 4, 202495.9696.0094.7895.8395.8359,151
Sep 3, 202498.6898.5296.7096.9096.9088,533
Sep 2, 202499.3999.3498.3498.4498.4485,039
Aug 30, 202499.58100.3099.4199.9299.92215,405
Aug 29, 202499.3699.9699.0899.9399.9336,688
Aug 28, 202498.1099.2897.8099.0699.0642,579
Aug 27, 202496.8297.7096.8297.6397.63478,599
Aug 23, 202495.2296.6694.9496.5896.58810,615
Aug 22, 202495.0395.7495.0295.2095.20370,758
Aug 21, 202494.3195.1094.4894.9694.9622,032
Aug 20, 202494.4295.2894.1694.4694.4621,059
Aug 19, 202494.0094.8494.0894.7394.7312,328
Aug 16, 202493.0994.4093.0294.3694.3620,027
Aug 15, 202491.9793.5091.9293.2193.213,711
Aug 14, 202491.0992.1891.5291.7291.7235,153
Aug 13, 202492.0691.9691.0491.2991.2948,952
Aug 12, 202491.2891.5690.7291.1091.108,775
Aug 9, 202490.8691.6890.5690.8090.8015,426
Aug 8, 202490.2991.2090.0690.7290.72140,298
Aug 7, 202488.0091.3290.1490.7290.7223,126
Aug 6, 202489.0990.7488.9090.0690.0653,962
Aug 5, 202487.7289.1286.8888.7588.75564,930
Aug 2, 202494.5094.1890.6890.7890.7868,353
Aug 1, 202496.0096.2094.6694.8894.8824,658
Jul 31, 202498.4997.9696.6296.8096.8035,458
Jul 30, 202498.0198.0897.3497.2797.2711,483
Jul 29, 202498.4998.7497.7298.0598.0596,901
Jul 26, 202498.0098.0496.7898.0698.0630,009
Jul 25, 202497.1197.6495.7497.2897.2889,818
Jul 24, 202497.1998.8897.1098.0698.0624,224
Jul 23, 202499.4599.6097.8498.0198.01142,936
Jul 22, 202498.4899.3298.5299.3399.331,195,726
Jul 19, 202498.24100.7596.6098.4198.4163,478
Jul 18, 2024106.00105.50100.10100.39100.39252,941
Jul 17, 202498.5999.3096.7897.5197.5150,660
Jul 16, 202498.2998.8298.0898.7098.7023,465
Jul 15, 202499.3999.8298.2298.8698.8625,935
Jul 12, 202498.4499.3897.5499.2599.2569,855
Jul 11, 202498.9098.8697.5498.0498.0446,075
Jul 10, 2024100.00100.7099.0699.1499.1429,631
Jul 9, 2024100.29100.6599.4299.4999.49276,643
Jul 8, 2024100.00102.7099.48100.82100.8252,439
Jul 5, 2024101.24101.7099.88100.47100.4711,443
Jul 4, 202499.49101.45100.00100.93100.9315,756
Jul 3, 202498.2099.6297.8899.4699.46236,755
Jul 2, 202496.0098.1896.2497.8897.8836,672
Jul 1, 2024 3.40 Dividend
Jul 1, 202498.2099.5295.4097.5997.5926,996
Jun 28, 2024102.10101.7598.9899.1495.74536,711
Jun 27, 2024102.90102.95101.00101.1897.7142,094
Jun 26, 2024104.74104.60102.10102.5599.0337,954
Jun 25, 2024103.83104.55103.10103.82100.26327,287
Jun 24, 2024102.43104.10101.50103.88100.3141,916
Jun 21, 2024102.20102.85101.00101.7298.2467,987
Jun 20, 2024101.05102.60101.05102.2898.77102,276
Jun 19, 202499.53101.4099.66101.1597.6886,931
Jun 18, 202499.81100.0098.9499.6796.25127,611
Jun 17, 202499.6899.1298.0698.7895.3980,494
Jun 14, 2024100.93100.7597.5497.6794.3237,804
Jun 13, 2024102.59102.85100.85100.7797.3137,068
Jun 12, 2024100.93103.00100.35102.9799.4476,463
Jun 11, 2024102.64103.15101.00101.2897.8050,987
Jun 10, 2024102.02104.00101.15102.2898.77396,267
Jun 7, 2024102.93103.40101.40103.1899.649,661
Jun 6, 2024102.82103.25101.90102.3898.8634,238
Jun 5, 2024103.29103.55102.25102.5399.0129,146
Jun 4, 2024103.49104.70102.10103.0099.4797,783
Jun 3, 2024104.14105.15102.70104.63101.04556,172
May 31, 2024103.49104.35102.70103.3299.78186,097
May 30, 2024103.05104.60103.00103.2899.7338,596
May 29, 2024105.72106.65103.60104.07100.5160,234
May 28, 2024107.35107.85106.15106.57102.9211,752
May 24, 2024105.68107.00105.95106.68103.0212,899
May 23, 2024103.00107.60104.35106.88103.2141,442
May 22, 2024105.82106.70103.75104.78101.18431,463
May 21, 2024106.53107.25105.75106.18102.5361,057
May 20, 2024105.63107.05105.10106.80103.148,795
May 17, 2024106.00106.25105.50105.53101.9175,379
May 16, 2024105.78107.20105.50106.68103.02359,610
May 15, 2024104.39106.70105.35105.93102.29369,139
May 14, 2024105.05107.30105.65106.28102.6313,824
May 13, 2024107.82108.30106.90107.07103.407,585
May 10, 2024106.45108.30105.15108.22104.51123,051
May 9, 2024106.00106.90105.95106.10102.4676,465
May 8, 2024104.82107.10105.10106.25102.61872,562
May 7, 2024105.00105.70103.95105.03101.429,623
May 3, 2024104.00105.20103.70104.50100.927,615
May 2, 2024103.54103.31102.40103.63100.0731,282
May 1, 2024103.85103.85103.85103.68100.1214,370
Apr 30, 2024104.68105.15103.55103.68100.1251,841
Apr 29, 2024103.81104.70103.35104.72101.132,828
Apr 26, 2024103.96105.05103.45104.85101.25243,614
Apr 25, 2024104.68105.65101.80102.5599.03348,527
Apr 24, 2024104.82105.35104.55104.93101.33777,207
Apr 23, 2024102.78105.85102.30104.28100.70771,585
Apr 22, 2024100.14103.1099.46101.6398.14294,501
Apr 19, 2024100.39100.8599.62100.0096.58209,934
Apr 18, 202499.88101.83100.75101.3097.83351,814
Apr 17, 2024101.00102.25100.95101.2597.7889,567
Apr 16, 2024100.68101.55100.00100.8797.41112,464
Apr 15, 2024102.59104.15102.15102.6399.11332,258
Apr 12, 2024104.25104.95103.00103.75100.19792,393
Apr 11, 202499.73103.9599.76103.82100.26349,529
Apr 10, 2024100.20102.2099.86100.3296.88250,178
Apr 9, 2024101.24101.25100.40101.1397.66138,775
Apr 8, 2024100.00101.00100.05101.1097.63111,099
Apr 5, 202499.29101.1999.22100.0396.59222,397
Apr 4, 2024100.49102.00100.25101.3897.90260,518
Apr 3, 202499.21101.3599.44100.7997.34285,464
Apr 2, 202499.63101.7099.7699.8896.45162,509
Mar 28, 202499.88101.2599.30101.1897.71165,018
Mar 27, 202499.05100.2598.6499.8296.40463,795
Mar 26, 2024100.00100.1098.6299.3295.92325,236
Mar 25, 202499.0099.9698.4499.5796.16147,488
Mar 22, 202498.3399.9698.4299.3895.97183,165
Mar 21, 202498.9299.4497.9098.9195.52384,774
Mar 20, 202497.9698.8697.9598.2394.86151,626
Mar 19, 202497.8199.0897.2098.8195.42575,743
Mar 18, 202498.6898.9897.4298.0194.65522,057
Mar 15, 202499.0599.4697.8499.2095.80438,488
Mar 14, 202496.2998.8095.8098.4395.05536,863
Mar 13, 202496.0096.5895.3696.3093.00388,207
Mar 12, 202494.7395.9493.9095.7592.47174,643

Related Tickers

HCO.PA High Co. SA
2.6700
0.00%
 
MDZ.L MediaZest plc
0.0775
+6.90%
 
TMG.L The Mission Group plc
26.40
0.00%
 
4324.T Dentsu Group Inc.
3,355.00
-0.59%
 
KDOZF Kidoz Inc.
0.1700
0.00%
 
APGN.SW APG|SGA SA
211.00
0.00%
 
ICON.L Iconic Labs Plc
5.25
+144.19%
 
KIDZ.V Kidoz Inc.
0.2550
0.00%
 
1753.HK DUIBA
0.236
+6.79%
 
IGL.AX IVE Group Limited
2.2000
-1.35%