JC Decaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	14.800	14.880	14.770	14.845	14.331	9
2025-08-11	14.960	15.000	14.740	14.750	14.239	194
2025-08-08	14.910	14.910	14.870	14.905	14.388	19
2025-08-07	15.330	15.330	15.040	15.065	14.543	25
2025-08-06	15.190	15.480	15.190	15.375	14.842	46
2025-08-05	14.560	15.090	14.560	15.070	14.548	327,007
2025-08-04	14.605	14.690	14.510	14.645	14.137	14
2025-08-01	14.510	14.510	14.410	14.440	13.940	4
2025-07-31	14.810	14.810	14.460	14.575	14.070	1,993
2025-07-30	15.135	15.280	15.130	15.205	14.678	2,042
2025-07-29	15.475	15.580	15.240	15.240	14.712	65
2025-07-28	15.855	16.080	15.405	15.405	14.871	24
2025-07-25	15.650	15.770	15.620	15.770	15.224	1
2025-07-24	15.650	15.910	15.650	15.650	15.108	60
2025-07-23	15.435	15.480	15.330	15.330	14.799	22
2025-07-22	15.380	15.405	15.380	15.405	14.871	7
2025-07-21	15.220	15.320	15.120	15.320	14.789	1,222
2025-07-18	15.060	15.330	15.060	15.195	14.668	0
2025-07-17	15.055	15.080	14.900	14.995	14.475	281
2025-07-16	15.015	15.090	15.015	15.015	14.495	4
2025-07-15	15.320	15.400	15.085	15.085	14.562	16
2025-07-14	15.445	15.450	15.330	15.330	14.799	3
2025-07-11	15.490	15.490	15.490	15.490	14.953	0
2025-07-10	15.835	15.850	15.835	15.835	15.286	1
2025-07-09	15.870	15.870	15.690	15.860	15.310	19
2025-07-08	15.760	15.900	15.760	15.900	15.349	3,262
2025-07-07	15.200	15.560	15.200	15.560	15.021	7,515
2025-07-04	15.296	15.296	15.182	15.205	14.678	51,769
2025-07-03	15.410	15.410	15.350	15.390	14.857	9,520
2025-07-02	15.475	15.660	15.440	15.475	14.939	7,700
2025-07-01	15.475	15.490	15.372	15.405	14.871	368,675
2025-06-30	15.449	15.600	15.449	15.535	14.997	13,837
2025-06-27	15.115	15.310	15.000	15.310	14.779	131,101
2025-06-26	15.140	15.175	15.140	15.175	14.649	12,389
2025-06-25	15.015	15.100	15.015	15.015	14.495	7
2025-06-24	14.870	14.925	14.870	14.925	14.408	18
2025-06-23	14.265	14.370	14.120	14.335	13.838	47
2025-06-20	14.310	14.410	14.310	14.315	13.819	13
2025-06-19	14.400	14.400	14.260	14.260	13.766	207
2025-06-18	14.760	14.760	14.510	14.510	14.007	9,719
2025-06-17	14.900	14.900	14.610	14.855	14.340	467
2025-06-16	15.120	15.120	15.000	15.015	14.495	37
2025-06-13	15.320	15.320	15.110	15.115	14.591	462,117
2025-06-12	15.820	15.820	15.715	15.715	15.170	299,707
2025-06-11	15.820	15.900	15.820	15.865	15.315	6
2025-06-10	15.855	15.910	15.750	15.790	15.243	28
2025-06-09	15.935	16.040	15.855	15.855	15.306	9
2025-06-06	15.920	15.920	15.900	15.920	15.368	34
2025-06-05	15.850	16.010	15.850	15.910	15.359	33
2025-06-04	15.460	15.560	15.460	15.525	14.987	462,965
2025-06-03	15.475	15.480	15.260	15.400	14.866	33
2025-06-02	15.270	15.440	15.150	15.295	14.765	178,118
2025-05-30	15.260	15.440	15.180	15.180	14.654	157
2025-05-29	15.300	15.300	15.205	15.205	14.678	48
2025-05-28	15.285	15.285	15.270	15.285	14.755	42
2025-05-27	15.520	15.520	15.330	15.330	14.799	599,406
2025-05-23	15.495	15.570	15.010	15.225	14.697	96
2025-05-22	15.320	15.385	15.260	15.385	14.852	585
2025-05-21	15.435	15.450	15.325	15.325	14.794	776,036
2025-05-20	15.250	15.420	15.190	15.420	14.886	22

← NewerPage 6 of 22 · 1,265 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.