Publicis Grp
PUB
EUR
STOCK MARKET:
EPA
Open
 
...
Large gap with delayed quotes
Last quote
09/18/2025 - 15:26:12
82.66
-0.66 ( -0.79% )
More information
Analysis by TheScreener
16.09.2025
Evaluation Slightly positive  
Interest Strong  
Sensibility Low  

History data

Date Local exchange time Volume Price
09/18/2025 15:25 7 82.68
09/18/2025 15:25 40 82.68
09/18/2025 15:25 61 82.68
09/18/2025 15:25 15 82.68
09/18/2025 15:23 106 82.68
09/18/2025 15:22 1 82.70
09/18/2025 15:22 76 82.68
09/18/2025 15:22 129 82.68
09/18/2025 15:22 29 82.70
09/18/2025 15:22 5 82.72
09/18/2025 15:22 1 82.72
09/18/2025 15:22 37 82.70
09/18/2025 15:22 66 82.72
09/18/2025 15:22 82 82.72
09/18/2025 15:22 1 82.70
09/18/2025 15:21 66 82.68
09/18/2025 15:21 51 82.66
09/18/2025 15:21 85 82.66
09/18/2025 15:21 87 82.64
09/18/2025 15:21 51 82.64
09/18/2025 15:21 51 82.62
09/18/2025 15:21 83 82.62
09/18/2025 15:21 4 82.60
09/18/2025 15:21 6 82.58
09/18/2025 15:21 51 82.58
09/18/2025 15:21 66 82.58
09/18/2025 15:21 81 82.58
09/18/2025 15:21 48 82.58
09/18/2025 15:21 1 82.56
09/18/2025 15:21 1 82.56
09/18/2025 15:21 64 82.56
09/18/2025 15:21 43 82.54
09/18/2025 15:20 118 82.56
09/18/2025 15:20 81 82.54
09/18/2025 15:20 21 82.54
09/18/2025 15:20 21 82.52
09/18/2025 15:20 30 82.50
09/18/2025 15:20 66 82.52
09/18/2025 15:19 66 82.52
09/18/2025 15:19 42 82.52
09/18/2025 15:19 43 82.54
09/18/2025 15:19 3 82.58
09/18/2025 15:18 2 82.62
09/18/2025 15:18 1 82.62
09/18/2025 15:18 22 82.62
09/18/2025 15:18 1 82.62
09/18/2025 15:16 56 82.66
09/18/2025 15:16 8 82.66
09/18/2025 15:16 9 82.66
09/18/2025 15:16 40 82.68
09/18/2025 15:16 7 82.72
09/18/2025 15:15 1 82.70
09/18/2025 15:14 34 82.72
09/18/2025 15:13 147 82.72
09/18/2025 15:13 10 82.72
09/18/2025 15:11 39 82.72
09/18/2025 15:11 64 82.72
09/18/2025 15:10 82 82.78
09/18/2025 15:10 66 82.78
09/18/2025 15:10 27 82.76
09/18/2025 15:09 66 82.76
09/18/2025 15:07 2 82.74
09/18/2025 15:07 12 82.76
09/18/2025 15:05 78 82.74
09/18/2025 15:05 70 82.78
09/18/2025 15:04 3 82.80
09/18/2025 15:04 63 82.78
09/18/2025 15:03 5 82.76
09/18/2025 15:03 6 82.76
09/18/2025 15:03 66 82.76
09/18/2025 15:03 58 82.76
09/18/2025 15:03 23 82.74
09/18/2025 15:03 5 82.74
09/18/2025 15:03 70 82.74
09/18/2025 15:03 19 82.74
09/18/2025 15:03 19 82.74
09/18/2025 15:03 66 82.74
09/18/2025 15:02 77 82.76
09/18/2025 15:02 72 82.72
09/18/2025 15:02 2 82.72
09/18/2025 15:01 66 82.74
09/18/2025 15:01 73 82.74
09/18/2025 15:01 81 82.76
09/18/2025 15:01 59 82.78
09/18/2025 15:01 2 82.78
09/18/2025 15:01 27 82.76
09/18/2025 15:00 80 82.74
09/18/2025 14:59 66 82.76
09/18/2025 14:59 47 82.76
09/18/2025 14:59 58 82.76
09/18/2025 14:58 66 82.76
09/18/2025 14:58 3 82.76
09/18/2025 14:58 6 82.76
09/18/2025 14:57 22 82.76
09/18/2025 14:57 3 82.78
09/18/2025 14:57 118 82.78
09/18/2025 14:57 132 82.78
09/18/2025 14:56 45 82.74
09/18/2025 14:55 1 82.72
09/18/2025 14:55 1 82.72
09/18/2025 14:54 7 82.70
09/18/2025 14:53 1 82.64
09/18/2025 14:53 66 82.64
09/18/2025 14:53 112 82.64
09/18/2025 14:53 43 82.64
09/18/2025 14:53 5 82.64
09/18/2025 14:53 19 82.66
09/18/2025 14:53 85 82.66
09/18/2025 14:53 66 82.68
09/18/2025 14:53 4 82.68
09/18/2025 14:53 70 82.68
09/18/2025 14:52 1 82.58
09/18/2025 14:52 32 82.58
09/18/2025 14:51 1 82.56
09/18/2025 14:51 19 82.54
09/18/2025 14:51 268 82.56
09/18/2025 14:51 34 82.60
09/18/2025 14:51 66 82.60
09/18/2025 14:51 57 82.58
09/18/2025 14:51 82 82.58
09/18/2025 14:51 66 82.58
09/18/2025 14:51 5 82.56
09/18/2025 14:51 6 82.50
09/18/2025 14:51 66 82.48
09/18/2025 14:51 66 82.46
09/18/2025 14:51 64 82.48
09/18/2025 14:51 5 82.42
09/18/2025 14:51 1 82.42
09/18/2025 14:50 50 82.40
09/18/2025 14:50 1 82.40
09/18/2025 14:50 185 82.44
09/18/2025 14:50 46 82.44
09/18/2025 14:50 379 82.44
09/18/2025 14:50 185 82.44
09/18/2025 14:50 194 82.44
09/18/2025 14:50 66 82.44
09/18/2025 14:50 55 82.44
09/18/2025 14:50 110 82.44
09/18/2025 14:50 359 82.44
09/18/2025 14:50 66 82.44
09/18/2025 14:50 359 82.44
09/18/2025 14:50 66 82.44
09/18/2025 14:50 5 82.44
09/18/2025 14:50 8 82.44
09/18/2025 14:50 425 82.44
09/18/2025 14:50 43 82.46
09/18/2025 14:50 54 82.48
09/18/2025 14:50 66 82.48
09/18/2025 14:50 6 82.48
09/18/2025 14:50 9 82.46
09/18/2025 14:50 42 82.48
09/18/2025 14:50 49 82.50
09/18/2025 14:50 21 82.50
09/18/2025 14:50 67 82.46
09/18/2025 14:50 47 82.46
09/18/2025 14:50 86 82.46
09/18/2025 14:50 110 82.50
09/18/2025 14:50 120 82.52
09/18/2025 14:49 106 82.50
09/18/2025 14:48 5 82.52
09/18/2025 14:48 78 82.52
09/18/2025 14:48 21 82.52
09/18/2025 14:48 85 82.50
09/18/2025 14:48 5 82.50
09/18/2025 14:48 10 82.50
09/18/2025 14:48 4 82.50
09/18/2025 14:48 66 82.50
09/18/2025 14:48 42 82.50
09/18/2025 14:47 100 82.50
09/18/2025 14:47 5 82.52
09/18/2025 14:47 80 82.52
09/18/2025 14:47 31 82.52
09/18/2025 14:47 10 82.52
09/18/2025 14:47 56 82.52
09/18/2025 14:47 56 82.58
09/18/2025 14:45 66 82.62
09/18/2025 14:45 66 82.66
09/18/2025 14:45 5 82.66
09/18/2025 14:45 39 82.66
09/18/2025 14:45 66 82.68
09/18/2025 14:45 58 82.68
09/18/2025 14:45 5 82.68
09/18/2025 14:45 79 82.68
09/18/2025 14:44 25 82.70
09/18/2025 14:44 23 82.70
09/18/2025 14:44 66 82.72
09/18/2025 14:43 1 82.74
09/18/2025 14:43 1 82.72
09/18/2025 14:43 67 82.74
09/18/2025 14:43 69 82.78
09/18/2025 14:41 1 82.80
09/18/2025 14:40 22 82.80
09/18/2025 14:40 8 82.80
09/18/2025 14:40 2 82.80
09/18/2025 14:39 27 82.78
09/18/2025 14:39 28 82.74
09/18/2025 14:39 28 82.74
09/18/2025 14:39 64 82.74
09/18/2025 14:39 33 82.78
09/18/2025 14:38 118 82.79
09/18/2025 14:38 105 82.79
09/18/2025 14:38 67 82.79
09/18/2025 14:38 34 82.78
09/18/2025 14:38 100 82.80
09/18/2025 14:38 111 82.80
09/18/2025 14:38 101 82.80
09/18/2025 14:38 102 82.80
09/18/2025 14:37 40 82.80
09/18/2025 14:37 1 82.82
09/18/2025 14:37 66 82.80
09/18/2025 14:37 70 82.80
09/18/2025 14:37 66 82.80
09/18/2025 14:35 36 82.82
09/18/2025 14:35 33 82.82
09/18/2025 14:35 10 82.82
09/18/2025 14:35 17 82.82
09/18/2025 14:35 5 82.82
09/18/2025 14:33 4 82.82
09/18/2025 14:33 33 82.82
09/18/2025 14:33 66 82.82
09/18/2025 14:33 84 82.82
09/18/2025 14:33 30 82.86
09/18/2025 14:32 66 82.84
09/18/2025 14:32 82 82.84
09/18/2025 14:32 4 82.86
09/18/2025 14:32 66 82.82
09/18/2025 14:31 1 82.78
09/18/2025 14:31 83 82.78
09/18/2025 14:31 81 82.76
09/18/2025 14:31 67 82.76
09/18/2025 14:31 125 82.80
09/18/2025 14:31 375 82.80
09/18/2025 14:31 121 82.80
09/18/2025 14:31 175 82.80
09/18/2025 14:31 79 82.80
09/18/2025 14:31 182 82.80
09/18/2025 14:31 40 82.80
09/18/2025 14:31 40 82.80
09/18/2025 14:31 33 82.80
09/18/2025 14:31 40 82.80
09/18/2025 14:31 20 82.80
09/18/2025 14:31 20 82.80
09/18/2025 14:31 40 82.80
09/18/2025 14:31 253 82.80
09/18/2025 14:31 82 82.80
09/18/2025 14:31 78 82.80
09/18/2025 14:31 375 82.80
09/18/2025 14:31 113 82.85
09/18/2025 14:31 112 82.85
09/18/2025 14:31 117 82.87
09/18/2025 14:31 110 82.87
09/18/2025 14:31 119 82.87
09/18/2025 14:30 107 82.87
09/18/2025 14:30 66 82.88
09/18/2025 14:30 81 82.92
09/18/2025 14:30 84 82.90
09/18/2025 14:30 1 82.88
09/18/2025 14:30 66 82.84
09/18/2025 14:29 79 82.88
09/18/2025 14:27 44 82.88
09/18/2025 14:27 65 82.90
09/18/2025 14:27 48 82.90
09/18/2025 14:27 66 82.90
09/18/2025 14:27 71 82.90
09/18/2025 14:27 5 82.92
09/18/2025 14:27 48 82.92
09/18/2025 14:27 13 82.92
09/18/2025 14:27 68 82.92
09/18/2025 14:27 6 82.94
09/18/2025 14:27 48 82.94
09/18/2025 14:27 55 82.94
09/18/2025 14:27 16 82.94
09/18/2025 14:27 6 82.94
09/18/2025 14:27 66 82.94
09/18/2025 14:27 58 82.96
09/18/2025 14:27 2 82.96
09/18/2025 14:26 4 82.98
09/18/2025 14:26 46 82.98
09/18/2025 14:26 33 83.00
09/18/2025 14:26 66 83.00