PAR:PUB
Publicis Groupe S.A. Stock Price (Quote)
105.75€
-1.15 (-1.08%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | 99.48€ | 108.40€ | Friday, 17th May 2024 PUB.PA stock ended at 105.75€. This is 1.08% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 0.90% from a day low at 105.35€ to a day high of 106.30€. |
90 days | 93.38€ | 108.40€ | |
52 weeks | 68.56€ | 108.40€ |
Date | Open | High | Low | Close | Volume |
Aug 03, 2023 | 73.32€ | 74.14€ | 73.28€ | 74.08€ | 477 541 |
Aug 02, 2023 | 72.58€ | 74.00€ | 72.08€ | 73.90€ | 500 519 |
Aug 01, 2023 | 73.14€ | 74.22€ | 72.98€ | 73.74€ | 412 693 |
Jul 31, 2023 | 73.34€ | 73.60€ | 72.90€ | 73.42€ | 430 840 |
Jul 28, 2023 | 73.10€ | 73.94€ | 72.70€ | 73.60€ | 342 798 |
Jul 27, 2023 | 72.70€ | 74.88€ | 72.70€ | 73.34€ | 702 653 |
Jul 26, 2023 | 71.06€ | 72.14€ | 70.96€ | 72.14€ | 548 380 |
Jul 25, 2023 | 70.10€ | 71.24€ | 69.28€ | 71.00€ | 598 210 |
Jul 24, 2023 | 70.98€ | 70.98€ | 68.98€ | 69.88€ | 681 508 |
Jul 21, 2023 | 72.76€ | 73.56€ | 71.18€ | 71.18€ | 737 033 |
Jul 20, 2023 | 71.54€ | 74.90€ | 71.42€ | 72.90€ | 772 973 |
Jul 19, 2023 | 72.62€ | 72.84€ | 71.06€ | 71.52€ | 736 608 |
Jul 18, 2023 | 72.38€ | 74.16€ | 72.28€ | 73.58€ | 384 942 |
Jul 17, 2023 | 71.90€ | 72.46€ | 71.42€ | 72.42€ | 246 159 |
Jul 14, 2023 | 72.38€ | 72.72€ | 72.24€ | 72.34€ | 237 642 |
Jul 13, 2023 | 71.90€ | 72.88€ | 71.62€ | 72.44€ | 353 653 |
Jul 12, 2023 | 71.30€ | 72.08€ | 71.00€ | 71.68€ | 451 500 |
Jul 11, 2023 | 70.82€ | 71.04€ | 69.92€ | 70.94€ | 355 573 |
Jul 10, 2023 | 69.70€ | 70.50€ | 69.24€ | 70.50€ | 357 212 |
Jul 07, 2023 | 69.98€ | 70.04€ | 68.56€ | 70.02€ | 472 423 |
Jul 06, 2023 | 70.88€ | 75.30€ | 69.96€ | 70.06€ | 1 126 513 |
Jul 05, 2023 | 71.68€ | 72.08€ | 71.02€ | 71.44€ | 410 435 |
Jul 04, 2023 | 71.60€ | 72.16€ | 71.30€ | 72.16€ | 338 938 |
Jul 03, 2023 | 71.10€ | 71.40€ | 70.46€ | 71.38€ | 418 316 |
Jun 30, 2023 | 73.70€ | 74.46€ | 73.50€ | 73.50€ | 989 398 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use PUB.PA stock historical prices to predict future price movements?
Trend Analysis: Examine the PUB.PA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the PUB.PA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.