Publicis Grp
PUB
EUR
STOCK MARKET:
EPA
Closed
 
...
Large gap with delayed quotes
Official
10/14/2025 - 17:55:00
82.04
-1.46 ( -1.75% )
More information
Analysis by TheScreener
10.10.2025
Evaluation Neutral  
Interest Weak  
Sensibility Middle  

History data

Date Local exchange time Volume Price
10/14/2025 17:35 480 82.04
10/14/2025 17:35 121 82.04
10/14/2025 17:35 123 82.04
10/14/2025 17:35 425 82.04
10/14/2025 17:35 677 82.04
10/14/2025 17:35 276 82.04
10/14/2025 17:35 1045 82.04
10/14/2025 17:35 57 82.04
10/14/2025 17:35 11 82.04
10/14/2025 17:35 158 82.04
10/14/2025 17:35 10 82.04
10/14/2025 17:35 688 82.04
10/14/2025 17:35 224 82.04
10/14/2025 17:35 35 82.04
10/14/2025 17:35 1824 82.04
10/14/2025 17:35 10 82.04
10/14/2025 17:35 498 82.04
10/14/2025 17:35 251 82.04
10/14/2025 17:35 163 82.04
10/14/2025 17:35 158 82.04
10/14/2025 17:35 6 82.04
10/14/2025 17:35 15 82.04
10/14/2025 17:35 14 82.04
10/14/2025 17:35 21 82.04
10/14/2025 17:35 7 82.04
10/14/2025 17:35 21 82.04
10/14/2025 17:35 102 82.04
10/14/2025 17:35 14 82.04
10/14/2025 17:35 202 82.04
10/14/2025 17:35 119 82.04
10/14/2025 17:35 13 82.04
10/14/2025 17:35 8 82.04
10/14/2025 17:35 36 82.04
10/14/2025 17:35 7 82.04
10/14/2025 17:35 58 82.04
10/14/2025 17:35 57 82.04
10/14/2025 17:35 8 82.04
10/14/2025 17:35 93 82.04
10/14/2025 17:35 128 82.04
10/14/2025 17:35 709 82.04
10/14/2025 17:35 1811 82.04
10/14/2025 17:35 2582 82.04
10/14/2025 17:35 118 82.04
10/14/2025 17:35 2495 82.04
10/14/2025 17:35 90 82.04
10/14/2025 17:35 13 82.04
10/14/2025 17:35 1210 82.04
10/14/2025 17:35 150 82.04
10/14/2025 17:35 17 82.04
10/14/2025 17:35 340 82.04
10/14/2025 17:35 45 82.04
10/14/2025 17:35 366 82.04
10/14/2025 17:35 17 82.04
10/14/2025 17:35 590 82.04
10/14/2025 17:35 149 82.04
10/14/2025 17:35 5393 82.04
10/14/2025 17:35 22264 82.04
10/14/2025 17:35 5984 82.04
10/14/2025 17:35 5921 82.04
10/14/2025 17:35 2558 82.04
10/14/2025 17:35 2603 82.04
10/14/2025 17:35 3758 82.04
10/14/2025 17:35 118 82.04
10/14/2025 17:35 6053 82.04
10/14/2025 17:35 8895 82.04
10/14/2025 17:35 1093 82.04
10/14/2025 17:35 11 82.04
10/14/2025 17:35 96 82.04
10/14/2025 17:35 475 82.04
10/14/2025 17:35 475 82.04
10/14/2025 17:35 1203 82.04
10/14/2025 17:35 1203 82.04
10/14/2025 17:35 421 82.04
10/14/2025 17:35 127 82.04
10/14/2025 17:35 289 82.04
10/14/2025 17:35 1516 82.04
10/14/2025 17:35 4513 82.04
10/14/2025 17:35 1597 82.04
10/14/2025 17:35 138 82.04
10/14/2025 17:35 1628 82.04
10/14/2025 17:35 1205 82.04
10/14/2025 17:35 91 82.04
10/14/2025 17:35 118 82.04
10/14/2025 17:35 2420 82.04
10/14/2025 17:35 118 82.04
10/14/2025 17:35 352 82.04
10/14/2025 17:35 1135 82.04
10/14/2025 17:35 118 82.04
10/14/2025 17:35 118 82.04
10/14/2025 17:35 118 82.04
10/14/2025 17:35 147 82.04
10/14/2025 17:35 159 82.04
10/14/2025 17:35 1405 82.04
10/14/2025 17:35 949 82.04
10/14/2025 17:35 137 82.04
10/14/2025 17:35 1333 82.04
10/14/2025 17:35 4968 82.04
10/14/2025 17:35 1050 82.04
10/14/2025 17:35 1935 82.04
10/14/2025 17:35 118 82.04
10/14/2025 17:35 909 82.04
10/14/2025 17:35 118 82.04
10/14/2025 17:35 118 82.04
10/14/2025 17:35 108 82.04
10/14/2025 17:35 430 82.04
10/14/2025 17:35 1019 82.04
10/14/2025 17:35 42 82.04
10/14/2025 17:35 477 82.04
10/14/2025 17:35 210 82.04
10/14/2025 17:35 847 82.04
10/14/2025 17:35 3352 82.04
10/14/2025 17:35 3234 82.04
10/14/2025 17:35 4221 82.04
10/14/2025 17:35 1633 82.04
10/14/2025 17:35 1330 82.04
10/14/2025 17:35 2622 82.04
10/14/2025 17:35 2257 82.04
10/14/2025 17:35 995 82.04
10/14/2025 17:35 64 82.04
10/14/2025 17:35 269 82.04
10/14/2025 17:35 269 82.04
10/14/2025 17:35 108 82.04
10/14/2025 17:35 103 82.04
10/14/2025 17:35 109 82.04
10/14/2025 17:35 19 82.04
10/14/2025 17:35 112 82.04
10/14/2025 17:35 111 82.04
10/14/2025 17:35 107 82.04
10/14/2025 17:35 109 82.04
10/14/2025 17:35 420 82.04
10/14/2025 17:35 2197 82.04
10/14/2025 17:35 29181 82.04
10/14/2025 17:35 343 82.04
10/14/2025 17:35 583 82.04
10/14/2025 17:35 6079 82.04
10/14/2025 17:35 26 82.04
10/14/2025 17:35 2679 82.04
10/14/2025 17:35 247 82.04
10/14/2025 17:35 119 82.04
10/14/2025 17:35 466 82.04
10/14/2025 17:35 3597 82.04
10/14/2025 17:35 1458 82.04
10/14/2025 17:35 4269 82.04
10/14/2025 17:35 31 82.04
10/14/2025 17:35 6 82.04
10/14/2025 17:35 1160 82.04
10/14/2025 17:35 400 82.04
10/14/2025 17:35 200 82.04
10/14/2025 17:35 37 82.04
10/14/2025 17:35 20 82.04
10/14/2025 17:35 1416 82.04
10/14/2025 17:35 1182 82.04
10/14/2025 17:35 942 82.04
10/14/2025 17:35 3220 82.04
10/14/2025 17:35 1 82.04
10/14/2025 17:35 5 82.04
10/14/2025 17:35 1337 82.04
10/14/2025 17:35 1664 82.04
10/14/2025 17:35 7551 82.04
10/14/2025 17:35 90 82.04
10/14/2025 17:35 7 82.04
10/14/2025 17:35 507 82.04
10/14/2025 17:35 19 82.04
10/14/2025 17:35 876 82.04
10/14/2025 17:35 14759 82.04
10/14/2025 17:35 15 82.04
10/14/2025 17:35 335 82.04
10/14/2025 17:35 2299 82.04
10/14/2025 17:35 48 82.04
10/14/2025 17:35 54 82.04
10/14/2025 17:35 17 82.04
10/14/2025 17:35 22 82.04
10/14/2025 17:35 2443 82.04
10/14/2025 17:35 1263 82.04
10/14/2025 17:35 551 82.04
10/14/2025 17:35 14246 82.04
10/14/2025 17:35 6 82.04
10/14/2025 17:35 197 82.04
10/14/2025 17:35 7282 82.04
10/14/2025 17:35 2777 82.04
10/14/2025 17:35 3 82.04
10/14/2025 17:35 29 82.04
10/14/2025 17:35 374 82.04
10/14/2025 17:35 8 82.04
10/14/2025 17:35 2538 82.04
10/14/2025 17:35 325 82.04
10/14/2025 17:35 104 82.04
10/14/2025 17:35 728 82.04
10/14/2025 17:35 460 82.04
10/14/2025 17:35 650 82.04
10/14/2025 17:35 948 82.04
10/14/2025 17:35 172 82.04
10/14/2025 17:35 165 82.04
10/14/2025 17:35 399 82.04
10/14/2025 17:35 271 82.04
10/14/2025 17:35 235 82.04
10/14/2025 17:35 261 82.04
10/14/2025 17:35 261 82.04
10/14/2025 17:35 563 82.04
10/14/2025 17:35 363 82.04
10/14/2025 17:35 420 82.04
10/14/2025 17:35 350 82.04
10/14/2025 17:35 60 82.04
10/14/2025 17:35 8 82.04
10/14/2025 17:35 6518 82.04
10/14/2025 17:35 2189 82.04
10/14/2025 17:35 342 82.04
10/14/2025 17:35 732 82.04
10/14/2025 17:35 3367 82.04
10/14/2025 17:35 92 82.04
10/14/2025 17:35 767 82.04
10/14/2025 17:35 179 82.04
10/14/2025 17:35 13 82.04
10/14/2025 17:35 18 82.04
10/14/2025 17:35 8229 82.04
10/14/2025 17:35 897 82.04
10/14/2025 17:35 1707 82.04
10/14/2025 17:35 1 82.04
10/14/2025 17:35 19 82.04
10/14/2025 17:35 87 82.04
10/14/2025 17:35 114 82.04
10/14/2025 17:35 1269 82.04
10/14/2025 17:35 1441 82.04
10/14/2025 17:35 2257 82.04
10/14/2025 17:35 2309 82.04
10/14/2025 17:35 1411 82.04
10/14/2025 17:35 2213 82.04
10/14/2025 17:35 1003 82.04
10/14/2025 17:35 3788 82.04
10/14/2025 17:35 1458 82.04
10/14/2025 17:35 192 82.04
10/14/2025 17:35 1966 82.04
10/14/2025 17:35 2989 82.04
10/14/2025 17:35 5224 82.04
10/14/2025 17:35 3863 82.04
10/14/2025 17:35 509 82.04
10/14/2025 17:35 396 82.04
10/14/2025 17:35 3 82.04
10/14/2025 17:35 9 82.04
10/14/2025 17:35 9 82.04
10/14/2025 17:35 765 82.04
10/14/2025 17:35 78 82.04
10/14/2025 17:35 1000 82.04
10/14/2025 17:35 361 82.04
10/14/2025 17:35 9 82.04
10/14/2025 17:35 6088 82.04
10/14/2025 17:35 365 82.04
10/14/2025 17:35 160 82.04
10/14/2025 17:35 3651 82.04
10/14/2025 17:35 48 82.04
10/14/2025 17:35 366 82.04
10/14/2025 17:35 1694 82.04
10/14/2025 17:35 164 82.04
10/14/2025 17:35 143 82.04
10/14/2025 17:35 583 82.04
10/14/2025 17:35 826 82.04
10/14/2025 17:35 47 82.04
10/14/2025 17:35 1459 82.04
10/14/2025 17:35 95 82.04
10/14/2025 17:35 255 82.04
10/14/2025 17:35 2 82.04
10/14/2025 17:35 1216 82.04
10/14/2025 17:35 300 82.04
10/14/2025 17:35 1 82.04
10/14/2025 17:35 66 82.04
10/14/2025 17:35 256 82.04
10/14/2025 17:35 170 82.04
10/14/2025 17:35 1 82.04
10/14/2025 17:35 1338 82.04
10/14/2025 17:35 83 82.04
10/14/2025 17:35 1 82.04
10/14/2025 17:35 479 82.04
10/14/2025 17:35 579 82.04
10/14/2025 17:35 803 82.04
10/14/2025 17:35 1136 82.04
10/14/2025 17:35 9259 82.04
10/14/2025 17:35 380 82.04
10/14/2025 17:35 64 82.04
10/14/2025 17:35 7004 82.04
10/14/2025 17:35 282 82.04
10/14/2025 17:35 1127 82.04
10/14/2025 17:35 162 82.04
10/14/2025 17:35 340 82.04
10/14/2025 17:35 4089 82.04
10/14/2025 17:35 85 82.04
10/14/2025 17:35 609 82.04
10/14/2025 17:35 746 82.04
10/14/2025 17:35 1396 82.04
10/14/2025 17:35 575 82.04
10/14/2025 17:35 100 82.04
10/14/2025 17:35 351 82.04
10/14/2025 17:35 22 82.04
10/14/2025 17:35 344 82.04
10/14/2025 17:35 155 82.04
10/14/2025 17:35 17 82.04
10/14/2025 17:35 660 82.04
10/14/2025 17:35 1296 82.04
10/14/2025 17:35 12 82.04
10/14/2025 17:35 2 82.04
10/14/2025 17:35 1699 82.04
10/14/2025 17:35 1414 82.04
10/14/2025 17:35 190 82.04
10/14/2025 17:35 1605 82.04
10/14/2025 17:35 102 82.04
10/14/2025 17:35 4652 82.04
10/14/2025 17:35 1459 82.04
10/14/2025 17:35 717 82.04
10/14/2025 17:35 152 82.04
10/14/2025 17:35 236 82.04
10/14/2025 17:35 4 82.04
10/14/2025 17:35 1 82.04
10/14/2025 17:35 19 82.04
10/14/2025 17:35 111 82.04
10/14/2025 17:35 164 82.04
10/14/2025 17:35 18 82.04
10/14/2025 17:35 1102 82.04
10/14/2025 17:35 387 82.04
10/14/2025 17:29 20 82.24
10/14/2025 17:29 18 82.22
10/14/2025 17:29 18 82.18
10/14/2025 17:29 67 82.20
10/14/2025 17:29 31 82.20
10/14/2025 17:28 66 82.22
10/14/2025 17:28 25 82.20
10/14/2025 17:28 23 82.20
10/14/2025 17:28 46 82.18
10/14/2025 17:28 43 82.16
10/14/2025 17:28 5 82.16
10/14/2025 17:28 67 82.16
10/14/2025 17:28 5 82.16
10/14/2025 17:28 67 82.16
10/14/2025 17:27 57 82.18
10/14/2025 17:27 69 82.16
10/14/2025 17:27 48 82.16
10/14/2025 17:27 83 82.16
10/14/2025 17:27 29 82.16
10/14/2025 17:27 6 82.14
10/14/2025 17:26 1 82.16
10/14/2025 17:25 12 82.12
10/14/2025 17:25 29 82.12
10/14/2025 17:25 30 82.12
10/14/2025 17:25 2 82.08
10/14/2025 17:25 64 82.10
10/14/2025 17:25 33 82.08
10/14/2025 17:25 71 82.08
10/14/2025 17:25 67 82.10
10/14/2025 17:25 37 82.08
10/14/2025 17:25 67 82.08
10/14/2025 17:25 106 82.10
10/14/2025 17:25 67 82.10
10/14/2025 17:24 41 82.14
10/14/2025 17:24 67 82.12
10/14/2025 17:23 8 82.14
10/14/2025 17:23 24 82.14
10/14/2025 17:23 60 82.14
10/14/2025 17:22 6 82.14
10/14/2025 17:22 61 82.14
10/14/2025 17:22 15 82.14
10/14/2025 17:22 67 82.10
10/14/2025 17:22 122 82.10
10/14/2025 17:22 105 82.10
10/14/2025 17:22 122 82.12
10/14/2025 17:21 3 82.14
10/14/2025 17:21 67 82.14
10/14/2025 17:21 5 82.16
10/14/2025 17:21 66 82.16
10/14/2025 17:21 66 82.16
10/14/2025 17:21 67 82.14
10/14/2025 17:21 45 82.12
10/14/2025 17:21 56 82.06
10/14/2025 17:21 88 82.06
10/14/2025 17:21 52 82.04
10/14/2025 17:21 3 82.06
10/14/2025 17:21 54 82.06
10/14/2025 17:21 67 82.06
10/14/2025 17:21 67 82.08
10/14/2025 17:20 73 82.04
10/14/2025 17:20 27 82.04
10/14/2025 17:20 76 82.04
10/14/2025 17:20 38 82.04
10/14/2025 17:20 17 82.04
10/14/2025 17:20 25 82.04
10/14/2025 17:20 10 82.04
10/14/2025 17:20 36 82.04
10/14/2025 17:20 10 82.02
10/14/2025 17:20 23 82.02
10/14/2025 17:20 24 82.02
10/14/2025 17:19 7 82.06
10/14/2025 17:19 4 82.06
10/14/2025 17:19 7 82.06
10/14/2025 17:19 12 82.08
10/14/2025 17:18 51 82.10
10/14/2025 17:17 6 82.10
10/14/2025 17:17 4 82.10
10/14/2025 17:16 85 82.12
10/14/2025 17:16 29 82.12
10/14/2025 17:16 36 82.12
10/14/2025 17:16 54 82.12
10/14/2025 17:16 54 82.12
10/14/2025 17:16 25 82.12
10/14/2025 17:16 1 82.10
10/14/2025 17:16 63 82.10
10/14/2025 17:16 13 82.10
10/14/2025 17:15 1 82.10
10/14/2025 17:15 80 82.10
10/14/2025 17:15 66 82.10
10/14/2025 17:15 16 82.14
10/14/2025 17:15 4 82.14
10/14/2025 17:15 44 82.14
10/14/2025 17:15 9 82.14
10/14/2025 17:15 78 82.14
10/14/2025 17:15 24 82.14
10/14/2025 17:13 66 82.12
10/14/2025 17:13 22 82.10
10/14/2025 17:13 5 82.10
10/14/2025 17:13 66 82.10
10/14/2025 17:13 6 82.08
10/14/2025 17:12 3 82.10
10/14/2025 17:11 4 82.12
10/14/2025 17:10 20 82.14
10/14/2025 17:10 110 82.14
10/14/2025 17:10 14 82.14
10/14/2025 17:10 31 82.14
10/14/2025 17:10 63 82.14
10/14/2025 17:09 53 82.14
10/14/2025 17:09 13 82.14
10/14/2025 17:09 66 82.18
10/14/2025 17:09 5 82.18
10/14/2025 17:09 66 82.16
10/14/2025 17:08 8 82.16
10/14/2025 17:07 66 82.20
10/14/2025 17:07 6 82.26
10/14/2025 17:07 66 82.26
10/14/2025 17:06 66 82.28
10/14/2025 17:06 6 82.30
10/14/2025 17:06 12 82.30
10/14/2025 17:05 8 82.32
10/14/2025 17:05 72 82.32
10/14/2025 17:05 44 82.32
10/14/2025 17:05 65 82.32
10/14/2025 17:05 17 82.30
10/14/2025 17:04 4 82.32
10/14/2025 17:04 429 82.32
10/14/2025 17:04 472 82.32
10/14/2025 17:04 66 82.32
10/14/2025 17:04 5 82.32
10/14/2025 17:04 46 82.32
10/14/2025 17:04 107 82.32
10/14/2025 17:04 66 82.32
10/14/2025 17:04 66 82.34
10/14/2025 17:03 47 82.32
10/14/2025 17:03 7 82.30
10/14/2025 17:03 45 82.30
10/14/2025 17:03 50 82.30
10/14/2025 17:02 190 82.32
10/14/2025 17:02 55 82.32
10/14/2025 17:02 46 82.32
10/14/2025 17:01 66 82.30
10/14/2025 17:00 57 82.30
10/14/2025 17:00 5 82.28
10/14/2025 17:00 8 82.28
10/14/2025 17:00 163 82.24
10/14/2025 17:00 7 82.20
10/14/2025 17:00 4 82.20
10/14/2025 17:00 7 82.20
10/14/2025 17:00 1 82.20
10/14/2025 16:58 4 82.24
10/14/2025 16:58 10 82.24
10/14/2025 16:58 3 82.24
10/14/2025 16:57 45 82.28
10/14/2025 16:57 15 82.24
10/14/2025 16:57 15 82.24
10/14/2025 16:57 23 82.24
10/14/2025 16:57 112 82.24
10/14/2025 16:57 58 82.24
10/14/2025 16:57 56 82.24
10/14/2025 16:56 66 82.22
10/14/2025 16:56 35 82.22
10/14/2025 16:56 58 82.22
10/14/2025 16:56 38 82.22
10/14/2025 16:55 37 82.24
10/14/2025 16:55 7 82.20
10/14/2025 16:55 11 82.30
10/14/2025 16:55 5 82.30
10/14/2025 16:55 117 82.30