JC Decaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	15.200	15.205	15.000	15.205	14.678	463,126
2025-05-16	15.600	15.750	15.590	15.625	14.553	16
2025-05-15	15.555	15.560	15.530	15.530	14.464	8
2025-05-14	15.845	15.900	15.595	15.595	14.525	1
2025-05-13	15.740	15.840	15.740	15.820	14.734	3
2025-05-12	15.035	15.300	14.990	15.300	14.250	139
2025-05-09	14.420	14.550	14.400	14.550	13.551	21
2025-05-08	14.460	14.460	14.290	14.290	13.309	257
2025-05-07	14.950	14.950	14.160	14.610	13.607	914
2025-05-06	15.640	15.735	15.580	15.735	14.655	600,576
2025-05-02	15.380	15.420	15.320	15.420	14.362	3
2025-05-01	15.295	15.295	15.295	15.295	14.245	0
2025-04-30	15.360	15.500	15.295	15.295	14.245	2
2025-04-29	15.390	15.390	15.390	15.390	14.334	0
2025-04-28	15.260	15.290	15.260	15.290	14.241	92
2025-04-25	15.240	15.310	14.870	15.135	14.096	75
2025-04-24	15.280	15.280	15.175	15.175	14.133	1
2025-04-23	15.335	15.670	15.335	15.335	14.282	11
2025-04-22	14.960	15.070	14.900	15.025	13.994	97
2025-04-17	15.005	15.005	15.005	15.005	13.975	0
2025-04-16	14.980	14.980	14.930	14.930	13.905	5
2025-04-15	15.030	15.080	15.030	15.030	13.998	20
2025-04-14	14.605	14.680	14.500	14.585	13.584	114
2025-04-11	14.440	14.440	14.260	14.370	13.384	16
2025-04-10	14.735	14.990	14.525	14.525	13.528	175
2025-04-09	14.380	14.380	14.015	14.015	13.053	344,023
2025-04-08	14.205	14.520	14.190	14.520	13.523	19
2025-04-07	13.455	14.050	13.310	13.910	12.955	72
2025-04-04	14.800	14.890	13.960	14.095	13.128	17,770
2025-04-03	15.110	15.110	14.770	14.880	13.859	3,227
2025-04-02	15.470	15.470	15.220	15.280	14.231	1,038
2025-04-01	15.525	15.581	15.390	15.575	14.506	2,843
2025-03-31	15.520	15.520	15.240	15.415	14.357	2,623
2025-03-28	15.895	16.110	15.590	15.605	14.534	2,331
2025-03-27	15.980	15.980	15.795	15.975	14.879	3,535
2025-03-26	16.508	16.508	16.010	16.075	14.972	8,913
2025-03-25	16.615	16.790	16.500	16.790	15.638	263,551
2025-03-24	16.675	16.920	16.530	16.595	15.456	2,312
2025-03-21	16.750	16.750	16.440	16.695	15.549	11,413
2025-03-20	16.930	16.930	16.770	16.835	15.680	2,620
2025-03-19	16.775	17.040	16.680	17.010	15.843	6,580
2025-03-18	17.075	17.290	16.620	16.815	15.661	1,462
2025-03-17	16.780	17.065	16.780	17.065	15.894	2,604
2025-03-14	16.715	17.050	16.620	16.840	15.684	1,438
2025-03-13	16.695	16.900	16.570	16.810	15.656	3,452
2025-03-12	16.920	17.000	16.460	16.805	15.652	457,690
2025-03-11	16.840	17.190	16.710	16.930	15.768	11,128
2025-03-10	17.320	17.440	16.780	16.875	15.717	9,153
2025-03-07	16.460	17.500	16.460	17.470	16.271	20,049
2025-03-06	16.050	17.180	16.050	16.475	15.344	16,843
2025-03-05	14.060	14.560	14.060	14.435	13.444	16,549
2025-03-04	14.490	14.490	13.950	13.950	12.993	8,882
2025-03-03	14.605	14.660	14.340	14.615	13.612	8,037
2025-02-28	14.620	14.620	14.320	14.480	13.486	61,036
2025-02-27	14.920	14.920	14.700	14.765	13.752	42,553
2025-02-26	15.340	15.410	15.045	15.045	14.012	1,371
2025-02-25	15.555	15.570	15.290	15.320	14.269	7,993
2025-02-24	15.405	15.590	15.360	15.555	14.487	6,122
2025-02-21	15.270	15.380	15.250	15.330	14.278	1,072
2025-02-20	15.575	15.575	15.290	15.290	14.241	378

← NewerPage 7 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.