JC Decaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	25.530	25.880	24.020	25.880	25.880	6
2026-10-15	25.450	25.580	25.240	25.500	25.500	2,955
2026-10-14	24.910	24.940	24.910	24.910	24.910	589
2026-10-13	24.900	25.040	24.740	25.040	25.040	489
2026-10-12	24.770	24.780	24.520	24.600	24.600	335
2026-10-09	24.480	24.610	24.480	24.610	24.610	0
2026-10-08	24.080	24.120	23.900	23.930	23.930	111,570
2026-10-07	24.320	24.640	24.040	24.210	24.210	9,987
2026-10-06	24.450	24.480	24.360	24.360	24.360	103
2026-10-05	24.480	24.480	24.330	24.330	24.330	1
2026-10-02	24.610	24.940	24.390	24.390	24.390	12
2026-10-01	24.550	24.860	24.540	24.630	24.630	14,289
2026-09-30	24.970	25.040	24.560	24.680	24.680	39
2026-09-29	24.950	25.000	24.760	24.920	24.920	416
2026-09-28	24.940	25.380	24.940	25.120	25.120	203
2026-09-25	24.840	24.950	24.760	24.950	24.950	29
2026-09-24	24.910	25.080	24.800	24.800	24.800	2
2026-09-23	24.980	25.080	24.960	24.980	24.980	50
2026-09-22	24.820	25.200	24.820	25.200	25.200	29
2026-09-21	25.020	25.160	24.500	24.660	24.660	15
2026-09-18	24.630	24.640	24.420	24.550	24.550	2,993
2026-09-17	24.600	24.750	24.600	24.750	24.750	4
2026-09-16	24.410	24.420	24.400	24.400	24.400	1
2026-09-15	24.550	24.580	24.380	24.440	24.440	2,514
2026-09-14	24.390	24.740	24.340	24.600	24.600	512
2026-09-11	24.570	24.680	24.340	24.340	24.340	3
2026-09-10	24.040	24.400	24.020	24.400	24.400	169,791
2026-09-09	24.240	24.280	24.000	24.000	24.000	62
2026-09-08	23.630	23.700	23.620	23.620	23.620	1
2026-09-07	23.950	24.000	23.480	23.760	23.760	10,044
2026-09-04	24.340	24.340	24.040	24.150	24.150	130
2026-09-03	24.000	24.420	23.980	24.330	24.330	520
2026-09-02	24.000	24.060	23.840	23.870	23.870	9,302
2026-09-01	23.960	24.260	23.960	24.060	24.060	13,252
2026-08-28	23.970	23.970	23.780	23.970	23.970	40
2026-08-27	23.960	23.960	23.922	23.950	23.950	43,346
2026-08-26	24.180	24.320	24.060	24.060	24.060	20
2026-08-25	24.110	24.260	24.100	24.260	24.260	5,204
2026-08-24	23.690	23.720	23.600	23.600	23.600	131
2026-08-21	23.630	23.630	23.440	23.630	23.630	4
2026-08-20	24.020	24.020	23.700	23.700	23.700	53
2026-08-19	24.080	24.080	23.900	24.040	24.040	27,361
2026-08-18	24.160	24.320	24.000	24.280	24.280	564
2026-08-17	24.120	24.340	24.120	24.140	24.140	101
2026-08-14	24.080	24.360	24.060	24.060	24.060	172
2026-08-13	24.100	24.100	23.900	23.930	23.930	5
2026-08-12	23.930	24.100	23.900	23.920	23.920	2
2026-08-11	23.790	24.140	23.400	24.140	24.140	653
2026-08-10	24.430	24.680	23.980	24.680	24.680	3,201
2026-08-07	24.680	24.680	24.180	24.570	24.570	54
2026-08-06	24.670	24.940	24.560	24.710	24.710	32
2026-08-05	24.840	25.060	24.380	24.800	24.800	10,507
2026-08-04	24.200	24.820	24.200	24.780	24.780	3,183
2026-08-03	22.640	24.000	22.640	24.000	24.000	124
2026-07-31	23.000	23.000	22.660	22.830	22.830	269,510
2026-07-30	22.600	23.680	22.440	23.240	23.240	259,078
2026-07-29	22.340	22.740	22.340	22.640	22.640	4,532
2026-07-28	21.820	21.940	21.780	21.900	21.900	1,353
2026-07-27	21.800	22.120	21.800	22.120	22.120	117,318
2026-07-24	21.760	21.960	21.720	21.830	21.830	146

Page 1 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.