JC Decaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	15.550	15.860	15.550	15.575	14.506	2,996
2025-02-18	15.910	15.910	15.550	15.570	14.501	3,847
2025-02-17	15.975	16.100	15.930	15.970	14.874	880
2025-02-14	15.835	16.000	15.790	15.965	14.869	6,055
2025-02-13	15.875	16.020	15.840	15.840	14.753	1,267
2025-02-12	15.975	16.000	15.830	15.860	14.771	3,540
2025-02-11	16.170	16.170	15.900	15.925	14.832	120,811
2025-02-10	16.180	16.290	16.180	16.215	15.102	2,265
2025-02-07	16.210	16.210	15.910	16.165	15.056	6,286
2025-02-06	16.190	16.260	16.120	16.255	15.139	3,297
2025-02-05	16.280	16.280	16.160	16.160	15.051	10,995
2025-02-04	16.190	16.340	16.110	16.325	15.205	4,682
2025-02-03	16.120	16.230	15.890	16.205	15.093	5,128
2025-01-31	16.080	16.180	15.960	16.155	15.046	7,332
2025-01-30	15.980	16.110	15.980	16.055	14.953	3,049
2025-01-29	16.050	16.050	15.930	15.935	14.841	8,250
2025-01-28	15.805	16.080	15.800	15.990	14.893	7,364
2025-01-27	15.755	16.030	15.755	15.755	14.674	3,408
2025-01-24	15.500	15.960	15.500	15.790	14.706	38,877
2025-01-23	15.340	15.380	15.250	15.380	14.324	11,155
2025-01-22	15.450	15.450	15.260	15.375	14.320	2,630
2025-01-21	15.505	15.600	15.380	15.515	14.450	2,703
2025-01-20	15.455	15.550	15.270	15.475	14.413	14,817
2025-01-17	15.495	15.680	15.350	15.450	14.390	4,198
2025-01-16	15.440	15.440	15.190	15.380	14.324	3,009
2025-01-15	15.405	16.210	15.270	15.345	14.292	9,330
2025-01-14	15.435	15.700	15.080	15.160	14.120	9,093
2025-01-13	15.250	15.580	15.230	15.380	14.324	13,959
2025-01-10	15.115	15.330	14.900	15.250	14.203	9,092
2025-01-09	15.200	15.340	15.030	15.200	14.157	8,482
2025-01-08	15.015	15.260	14.940	15.235	14.189	5,825
2025-01-07	15.075	15.190	14.970	15.075	14.040	8,626
2025-01-06	15.085	15.150	14.890	15.135	14.096	5,094
2025-01-03	15.350	15.440	15.010	15.010	13.980	9,630
2025-01-02	15.085	15.320	15.040	15.290	14.241	6,495
2024-12-31	15.015	15.200	15.000	15.160	14.120	595
2024-12-30	15.055	15.130	14.920	14.970	13.943	3,445
2024-12-27	15.110	15.110	14.970	15.055	14.022	1,979
2024-12-24	14.900	15.050	14.840	14.955	13.929	865
2024-12-23	14.880	14.890	14.650	14.805	13.789	3,047
2024-12-20	14.880	14.880	14.470	14.835	13.817	3,777
2024-12-19	14.980	14.980	14.890	14.980	13.952	2,327
2024-12-18	15.040	15.190	15.040	15.175	14.133	3,343
2024-12-17	15.045	15.290	14.980	15.010	13.980	8,345
2024-12-16	15.045	15.110	14.910	15.035	14.003	10,956
2024-12-13	15.075	15.227	15.050	15.060	14.026	9,569
2024-12-12	14.980	15.120	14.950	15.110	14.073	2,181
2024-12-11	15.095	15.140	14.730	14.965	13.938	3,248
2024-12-10	15.055	15.180	14.920	15.150	14.110	2,949
2024-12-09	14.440	15.080	14.440	15.005	13.975	11,115
2024-12-06	14.190	14.340	14.150	14.210	13.235	9,994
2024-12-05	13.805	14.200	13.780	14.170	13.197	9,012
2024-12-04	14.060	14.180	13.960	13.985	13.025	15,121
2024-12-03	13.850	14.050	13.850	14.010	13.048	5,983
2024-12-02	14.060	14.080	13.800	13.815	12.867	2,349
2024-11-29	14.170	14.290	13.990	14.065	13.100	2,590
2024-11-28	14.275	14.280	14.105	14.110	13.142	59,569
2024-11-27	14.235	14.430	14.180	14.335	13.351	3,522
2024-11-26	14.370	14.370	14.000	14.220	13.244	174,083
2024-11-25	14.490	14.600	14.320	14.515	13.519	42,110

← NewerPage 8 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.