JC Decaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	15.405	15.460	15.390	15.460	14.924	26
2025-11-03	15.760	15.870	15.525	15.525	14.987	4,559
2025-10-31	15.560	15.700	15.560	15.700	15.156	1
2025-10-30	15.380	15.380	15.350	15.370	14.837	8
2025-10-29	15.620	15.830	15.380	15.380	14.847	0
2025-10-28	15.600	15.630	15.600	15.630	15.088	10
2025-10-27	15.515	15.680	15.390	15.615	15.074	255
2025-10-24	15.780	15.840	15.630	15.680	15.137	129
2025-10-23	15.640	15.750	15.560	15.750	15.204	29
2025-10-22	15.220	15.590	15.160	15.570	15.030	24
2025-10-21	15.175	15.230	15.170	15.230	14.702	15
2025-10-20	15.245	15.280	15.245	15.245	14.717	0
2025-10-17	15.230	15.340	15.020	15.280	14.750	70
2025-10-16	15.135	15.240	15.070	15.190	14.664	12
2025-10-15	15.060	15.260	15.060	15.195	14.668	203,846
2025-10-14	15.055	15.060	14.720	14.820	14.306	15,412
2025-10-13	15.075	15.140	15.055	15.055	14.533	13
2025-10-10	15.125	15.390	15.090	15.090	14.567	38
2025-10-09	15.130	15.230	15.130	15.165	14.639	14
2025-10-08	15.135	15.330	15.095	15.095	14.572	18
2025-10-07	15.190	15.260	15.190	15.190	14.664	0
2025-10-06	15.040	15.185	15.040	15.185	14.659	18
2025-10-03	14.940	15.000	14.940	14.995	14.475	18
2025-10-02	14.940	14.940	14.905	14.905	14.388	0
2025-10-01	15.220	15.280	14.830	14.870	14.355	47
2025-09-30	15.200	15.235	15.100	15.235	14.707	116
2025-09-29	15.075	15.205	14.980	15.205	14.678	16,661
2025-09-26	14.775	14.981	14.630	14.980	14.461	146,376
2025-09-25	15.055	15.060	14.710	14.730	14.220	21,491
2025-09-24	15.055	15.120	14.880	14.985	14.466	35,960
2025-09-23	14.880	15.065	14.770	15.065	14.543	0
2025-09-22	15.175	15.200	14.675	14.675	14.166	382,051
2025-09-19	15.140	15.180	15.140	15.170	14.644	19
2025-09-18	15.260	15.260	15.085	15.085	14.562	15
2025-09-17	15.515	15.520	15.195	15.195	14.668	4
2025-09-16	15.585	15.650	15.440	15.515	14.977	94
2025-09-15	15.340	15.680	15.320	15.680	15.137	28
2025-09-12	15.280	15.350	15.270	15.350	14.818	166,563
2025-09-11	15.230	15.285	15.230	15.285	14.755	30
2025-09-10	15.240	15.450	15.200	15.205	14.678	90,727
2025-09-09	15.130	15.165	15.130	15.165	14.639	1
2025-09-08	14.830	15.090	14.830	15.090	14.567	3
2025-09-05	14.820	14.920	14.780	14.780	14.268	108
2025-09-04	14.910	15.080	14.910	14.950	14.432	13
2025-09-03	14.370	14.530	14.370	14.520	14.017	221
2025-09-02	14.440	14.440	14.240	14.315	13.819	8,450
2025-09-01	14.755	14.780	14.670	14.670	14.162	164
2025-08-29	14.780	14.780	14.710	14.755	14.244	23,015
2025-08-28	14.920	15.100	14.910	14.935	14.417	601
2025-08-27	14.770	14.920	14.770	14.885	14.369	63
2025-08-26	14.800	14.800	14.580	14.690	14.181	462
2025-08-22	14.910	15.120	14.910	15.090	14.567	107
2025-08-21	14.775	14.810	14.650	14.795	14.282	65
2025-08-20	14.540	14.640	14.540	14.640	14.133	2,464
2025-08-19	14.460	14.675	14.370	14.675	14.166	203
2025-08-18	14.720	14.720	14.330	14.405	13.906	96
2025-08-15	14.850	14.920	14.680	14.690	14.181	19
2025-08-14	14.765	14.850	14.700	14.850	14.335	32
2025-08-13	14.810	14.810	14.740	14.805	14.292	49,381
2025-08-12	14.800	14.880	14.770	14.845	14.331	9

← NewerPage 5 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.