JCDecaux SE (EPA:DEC)
France · Delayed Price · Currency is EUR 14.90
-0.03 (-0.20%)
Aug 28, 2025, 5:38 PM CET
JCDecaux SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 14.90 | 15.12 | 14.90 | 14.92 | 14.92 | -0.07% | 54,635 |
| Aug 27, 2025 | 14.72 | 14.93 | 14.66 | 14.93 | 14.93 | 1.43% | 92,526 |
| Aug 26, 2025 | 14.85 | 14.85 | 14.54 | 14.72 | 14.72 | -1.60% | 119,078 |
| Aug 25, 2025 | 15.08 | 15.20 | 14.94 | 14.96 | 14.96 | -0.80% | 111,063 |
| Aug 22, 2025 | 14.84 | 15.11 | 14.77 | 15.08 | 15.08 | 1.75% | 101,945 |
| Aug 21, 2025 | 14.53 | 14.84 | 14.53 | 14.82 | 14.82 | 1.09% | 80,856 |
| Aug 20, 2025 | 14.55 | 14.68 | 14.45 | 14.66 | 14.66 | 0.27% | 106,154 |
| Aug 19, 2025 | 14.42 | 14.69 | 14.39 | 14.62 | 14.62 | 1.18% | 71,912 |
| Aug 18, 2025 | 14.72 | 14.73 | 14.28 | 14.45 | 14.45 | -1.83% | 101,790 |
| Aug 15, 2025 | 14.85 | 14.90 | 14.67 | 14.72 | 14.72 | -0.81% | 148,695 |
| Aug 14, 2025 | 14.74 | 14.86 | 14.73 | 14.84 | 14.84 | 0.68% | 84,024 |
| Aug 13, 2025 | 14.86 | 14.90 | 14.72 | 14.74 | 14.74 | -0.81% | 131,922 |
| Aug 12, 2025 | 14.78 | 14.92 | 14.75 | 14.86 | 14.86 | 0.41% | 96,955 |
| Aug 11, 2025 | 14.86 | 15.01 | 14.74 | 14.80 | 14.80 | -0.40% | 101,524 |
| Aug 8, 2025 | 15.00 | 15.14 | 14.84 | 14.86 | 14.86 | -1.07% | 122,172 |
| Aug 7, 2025 | 15.35 | 15.48 | 15.02 | 15.02 | 15.02 | -2.02% | 151,488 |
| Aug 6, 2025 | 15.12 | 15.53 | 15.10 | 15.33 | 15.33 | 1.73% | 90,800 |
| Aug 5, 2025 | 14.56 | 15.12 | 14.56 | 15.07 | 15.07 | 3.36% | 111,792 |
| Aug 4, 2025 | 14.57 | 14.70 | 14.52 | 14.58 | 14.58 | 0.48% | 95,701 |
| Aug 1, 2025 | 14.36 | 14.56 | 14.29 | 14.51 | 14.51 | 0.42% | 173,295 |
| Jul 31, 2025 | 15.07 | 15.15 | 14.34 | 14.45 | 14.45 | -5.06% | 318,538 |
| Jul 30, 2025 | 15.14 | 15.26 | 14.98 | 15.22 | 15.22 | 0.33% | 161,900 |
| Jul 29, 2025 | 15.48 | 15.60 | 15.17 | 15.17 | 15.17 | -1.75% | 136,670 |
| Jul 28, 2025 | 16.04 | 16.06 | 15.36 | 15.44 | 15.44 | -2.15% | 114,837 |
| Jul 25, 2025 | 15.62 | 15.88 | 15.52 | 15.78 | 15.78 | 0.83% | 98,508 |
| Jul 24, 2025 | 15.79 | 16.14 | 15.62 | 15.65 | 15.65 | 2.09% | 182,458 |
| Jul 23, 2025 | 15.46 | 15.52 | 15.19 | 15.33 | 15.33 | -0.45% | 133,900 |
| Jul 22, 2025 | 15.40 | 15.42 | 15.28 | 15.40 | 15.40 | 0.13% | 122,787 |
| Jul 21, 2025 | 15.22 | 15.38 | 15.08 | 15.38 | 15.38 | 1.45% | 152,818 |
| Jul 18, 2025 | 15.06 | 15.40 | 15.06 | 15.16 | 15.16 | 1.34% | 127,635 |
| Jul 17, 2025 | 15.08 | 15.24 | 14.84 | 14.96 | 14.96 | -0.47% | 97,133 |
| Jul 16, 2025 | 15.03 | 15.18 | 14.95 | 15.03 | 15.03 | -0.33% | 125,741 |
| Jul 15, 2025 | 15.32 | 15.49 | 15.02 | 15.08 | 15.08 | -1.63% | 97,993 |
| Jul 14, 2025 | 15.39 | 15.53 | 15.33 | 15.33 | 15.33 | -1.41% | 105,825 |
| Jul 11, 2025 | 15.84 | 15.84 | 15.42 | 15.55 | 15.55 | -2.02% | 63,994 |
| Jul 10, 2025 | 15.82 | 15.96 | 15.79 | 15.87 | 15.87 | 0.57% | 136,130 |
| Jul 9, 2025 | 15.98 | 16.00 | 15.64 | 15.78 | 15.78 | -0.57% | 92,713 |
| Jul 8, 2025 | 15.74 | 15.97 | 15.63 | 15.87 | 15.87 | 1.54% | 103,057 |
| Jul 7, 2025 | 15.16 | 15.63 | 15.15 | 15.63 | 15.63 | 3.03% | 104,770 |
| Jul 4, 2025 | 15.32 | 15.32 | 15.06 | 15.17 | 15.17 | -1.49% | 105,158 |
| Jul 3, 2025 | 15.50 | 15.64 | 15.33 | 15.40 | 15.40 | -0.45% | 105,276 |
| Jul 2, 2025 | 15.54 | 15.67 | 15.44 | 15.47 | 15.47 | 0.65% | 100,415 |
| Jul 1, 2025 | 15.48 | 15.55 | 15.24 | 15.37 | 15.37 | -0.84% | 158,771 |
| Jun 30, 2025 | 15.32 | 15.55 | 15.25 | 15.50 | 15.50 | 1.31% | 117,448 |
| Jun 27, 2025 | 15.14 | 15.35 | 14.90 | 15.30 | 15.30 | 1.19% | 238,561 |
| Jun 26, 2025 | 15.06 | 15.20 | 15.06 | 15.12 | 15.12 | 0.80% | 90,953 |
| Jun 25, 2025 | 15.03 | 15.14 | 14.92 | 15.00 | 15.00 | 0.47% | 129,251 |
| Jun 24, 2025 | 14.72 | 14.96 | 14.58 | 14.93 | 14.93 | 3.97% | 127,703 |
| Jun 23, 2025 | 14.24 | 14.37 | 14.11 | 14.36 | 14.36 | 0.70% | 87,100 |
| Jun 20, 2025 | 14.28 | 14.48 | 14.26 | 14.26 | 14.26 | 0.07% | 169,097 |