JCDecaux SE (EPA:DEC)
France · Delayed Price · Currency is EUR 15.02
-0.31 (-2.02%)
Aug 7, 2025, 5:36 PM CET
JCDecaux SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 14.30 | 14.46 | 14.24 | 14.25 | 14.25 | -1.32% | 78,645 |
| Jun 18, 2025 | 14.84 | 14.90 | 14.44 | 14.44 | 14.44 | -2.76% | 106,770 |
| Jun 17, 2025 | 14.91 | 15.00 | 14.78 | 14.85 | 14.85 | -1.26% | 129,579 |
| Jun 16, 2025 | 15.13 | 15.14 | 14.98 | 15.04 | 15.04 | -0.46% | 86,071 |
| Jun 13, 2025 | 15.24 | 15.37 | 15.10 | 15.11 | 15.11 | -3.27% | 136,179 |
| Jun 12, 2025 | 15.82 | 15.82 | 15.62 | 15.62 | 15.62 | -1.51% | 72,433 |
| Jun 11, 2025 | 15.76 | 15.95 | 15.74 | 15.86 | 15.86 | 0.51% | 76,172 |
| Jun 10, 2025 | 15.84 | 15.84 | 15.69 | 15.78 | 15.78 | -0.57% | 87,640 |
| Jun 9, 2025 | 15.93 | 16.06 | 15.83 | 15.87 | 15.87 | -0.13% | 83,783 |
| Jun 6, 2025 | 15.94 | 16.04 | 15.84 | 15.89 | 15.89 | -0.13% | 100,452 |
| Jun 5, 2025 | 15.58 | 16.04 | 15.58 | 15.91 | 15.91 | 2.45% | 147,232 |
| Jun 4, 2025 | 15.46 | 15.60 | 15.42 | 15.53 | 15.53 | 0.45% | 79,972 |
| Jun 3, 2025 | 15.44 | 15.58 | 15.27 | 15.46 | 15.46 | 0.32% | 102,728 |
| Jun 2, 2025 | 15.42 | 15.62 | 15.11 | 15.41 | 15.41 | 1.92% | 219,458 |
| May 30, 2025 | 15.26 | 15.54 | 15.12 | 15.12 | 15.12 | -0.85% | 408,038 |