JC Decaux SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	16.605	16.760	16.530	16.690	16.112	2
2026-01-29	16.540	16.540	16.500	16.540	15.967	231
2026-01-28	16.920	16.930	16.710	16.785	16.203	3,692
2026-01-27	17.005	17.010	16.840	16.950	16.363	463
2026-01-26	17.155	17.220	17.085	17.085	16.493	2
2026-01-23	17.210	17.340	17.090	17.165	16.570	5
2026-01-22	16.870	17.410	16.870	17.380	16.778	130
2026-01-21	16.655	16.660	16.180	16.370	15.803	199
2026-01-20	16.460	16.630	16.380	16.435	15.865	7
2026-01-19	16.375	16.620	16.240	16.425	15.856	3,855
2026-01-16	16.690	16.890	16.690	16.835	16.252	22
2026-01-15	16.800	16.800	16.470	16.715	16.136	16
2026-01-14	16.260	16.780	16.260	16.765	16.184	1,607
2026-01-13	16.040	16.230	16.040	16.225	15.663	3
2026-01-12	15.980	16.100	15.980	16.040	15.484	2,213
2026-01-09	15.815	16.030	15.760	15.955	15.402	2,111
2026-01-08	15.815	15.920	15.770	15.770	15.224	1,475
2026-01-07	15.820	16.020	15.820	15.850	15.301	9
2026-01-06	15.740	15.825	15.400	15.825	15.277	48
2026-01-05	15.415	15.825	15.390	15.825	15.277	9,872
2026-01-02	15.455	15.470	15.420	15.420	14.886	5
2025-12-31	15.440	15.440	15.405	15.405	14.871	4
2025-12-30	15.495	15.510	15.450	15.510	14.973	1
2025-12-29	15.460	15.480	15.460	15.470	14.934	11
2025-12-24	15.340	15.340	15.340	15.340	14.808	0
2025-12-23	15.245	15.245	15.245	15.245	14.717	0
2025-12-22	15.340	15.345	15.280	15.345	14.813	4
2025-12-19	15.360	15.380	15.280	15.280	14.750	5
2025-12-18	15.280	15.380	15.280	15.330	14.799	17
2025-12-17	15.280	15.295	15.120	15.295	14.765	400
2025-12-16	15.325	15.325	15.325	15.325	14.794	0
2025-12-15	15.380	15.420	15.380	15.380	14.847	0
2025-12-12	15.505	15.550	15.425	15.425	14.890	27
2025-12-11	15.425	15.425	15.425	15.425	14.890	0
2025-12-10	15.415	15.420	15.275	15.275	14.746	115,019
2025-12-09	15.535	15.540	15.360	15.360	14.828	14
2025-12-08	15.580	15.580	15.480	15.510	14.973	116
2025-12-05	15.160	15.535	15.160	15.535	14.997	368,572
2025-12-04	14.930	15.105	14.930	15.105	14.582	2
2025-12-03	15.220	15.290	14.930	14.930	14.413	18
2025-12-02	15.360	15.500	15.240	15.245	14.717	572
2025-12-01	15.260	15.350	15.240	15.335	14.804	567
2025-11-28	15.210	15.300	15.210	15.300	14.770	4
2025-11-27	15.070	15.070	15.070	15.070	14.548	0
2025-11-26	15.020	15.110	15.020	15.020	14.499	20
2025-11-25	14.980	15.085	14.960	15.085	14.562	28
2025-11-24	14.980	15.060	14.980	15.030	14.509	26
2025-11-21	14.520	14.850	14.460	14.850	14.335	12,962
2025-11-20	14.615	14.800	14.570	14.570	14.065	2
2025-11-19	14.420	14.565	14.420	14.565	14.060	465
2025-11-18	14.295	14.510	14.155	14.155	13.664	347
2025-11-17	14.515	14.515	14.440	14.515	14.012	0
2025-11-14	14.580	14.580	14.580	14.580	14.075	0
2025-11-13	14.950	14.950	14.930	14.930	14.413	7,200
2025-11-12	15.020	15.280	15.020	15.230	14.702	734
2025-11-11	14.900	15.080	14.880	15.080	14.557	25,773
2025-11-10	14.960	15.270	14.820	14.820	14.306	90,733
2025-11-07	15.050	15.050	14.680	14.945	14.427	16,539
2025-11-06	15.600	15.840	15.420	15.425	14.890	753
2025-11-05	15.435	15.600	15.370	15.550	15.011	230,902

← NewerPage 4 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-19	0.6500 EUR
2025-05-19	0.5500 EUR
2019-05-21	0.5800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.