JCDecaux SE (EPA:DEC)
France · Delayed Price · Currency is EUR 15.20
-0.03 (-0.20%)
Oct 17, 2025, 5:38 PM CET
JCDecaux SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 15.18 | 15.34 | 14.98 | 15.20 | 15.20 | -0.20% | 104,998 |
| Oct 16, 2025 | 15.14 | 15.24 | 15.02 | 15.23 | 15.23 | 0.73% | 110,104 |
| Oct 15, 2025 | 15.12 | 15.26 | 15.04 | 15.12 | 15.12 | 1.54% | 126,758 |
| Oct 14, 2025 | 15.06 | 15.06 | 14.68 | 14.89 | 14.89 | -1.26% | 129,290 |
| Oct 13, 2025 | 15.06 | 15.32 | 15.04 | 15.08 | 15.08 | 0.07% | 88,555 |
| Oct 10, 2025 | 15.14 | 15.58 | 15.07 | 15.07 | 15.07 | -0.26% | 125,075 |
| Oct 9, 2025 | 15.10 | 15.36 | 15.05 | 15.11 | 15.11 | 0.20% | 102,568 |
| Oct 8, 2025 | 15.16 | 15.38 | 14.96 | 15.08 | 15.08 | -0.72% | 109,738 |
| Oct 7, 2025 | 15.20 | 15.46 | 15.04 | 15.19 | 15.19 | -0.59% | 108,292 |
| Oct 6, 2025 | 15.03 | 15.29 | 14.63 | 15.28 | 15.28 | 1.87% | 136,470 |
| Oct 3, 2025 | 14.94 | 15.04 | 14.90 | 15.00 | 15.00 | 0.67% | 84,057 |
| Oct 2, 2025 | 15.04 | 15.08 | 14.87 | 14.90 | 14.90 | -0.33% | 90,775 |
| Oct 1, 2025 | 15.22 | 15.22 | 14.78 | 14.95 | 14.95 | -2.10% | 144,791 |
| Sep 30, 2025 | 15.17 | 15.27 | 15.06 | 15.27 | 15.27 | 0.66% | 185,653 |
| Sep 29, 2025 | 15.08 | 15.22 | 15.01 | 15.17 | 15.17 | 1.13% | 119,169 |
| Sep 26, 2025 | 14.78 | 15.06 | 14.60 | 15.00 | 15.00 | 1.76% | 82,760 |
| Sep 25, 2025 | 15.06 | 15.06 | 14.66 | 14.74 | 14.74 | -1.99% | 108,091 |
| Sep 24, 2025 | 15.10 | 15.13 | 14.88 | 15.04 | 15.04 | -0.33% | 121,977 |
| Sep 23, 2025 | 14.76 | 15.26 | 14.76 | 15.09 | 15.09 | 2.86% | 130,299 |
| Sep 22, 2025 | 15.20 | 15.20 | 14.60 | 14.67 | 14.67 | -3.42% | 98,717 |
| Sep 19, 2025 | 15.14 | 15.37 | 14.95 | 15.19 | 15.19 | 0.40% | 276,257 |
| Sep 18, 2025 | 15.18 | 15.39 | 15.02 | 15.13 | 15.13 | -0.33% | 98,332 |
| Sep 17, 2025 | 15.55 | 15.62 | 15.16 | 15.18 | 15.18 | -2.13% | 54,824 |
| Sep 16, 2025 | 15.59 | 15.67 | 15.42 | 15.51 | 15.51 | -0.51% | 82,692 |
| Sep 15, 2025 | 15.33 | 15.78 | 15.33 | 15.59 | 15.59 | 1.50% | 109,388 |
| Sep 12, 2025 | 15.30 | 15.38 | 15.14 | 15.36 | 15.36 | 0.72% | 67,655 |
| Sep 11, 2025 | 15.23 | 15.42 | 15.08 | 15.25 | 15.25 | 0.20% | 83,550 |
| Sep 10, 2025 | 15.44 | 15.50 | 15.16 | 15.22 | 15.22 | 0.20% | 95,279 |
| Sep 9, 2025 | 15.12 | 15.24 | 15.00 | 15.19 | 15.19 | 0.53% | 82,023 |
| Sep 8, 2025 | 14.83 | 15.11 | 14.73 | 15.11 | 15.11 | 1.89% | 68,600 |
| Sep 5, 2025 | 14.95 | 15.00 | 14.75 | 14.83 | 14.83 | -0.54% | 87,560 |
| Sep 4, 2025 | 14.44 | 15.16 | 14.40 | 14.91 | 14.91 | 2.62% | 106,391 |
| Sep 3, 2025 | 14.32 | 14.60 | 14.29 | 14.53 | 14.53 | 1.75% | 155,018 |
| Sep 2, 2025 | 14.59 | 14.59 | 14.18 | 14.28 | 14.28 | -2.26% | 173,044 |
| Sep 1, 2025 | 14.68 | 14.80 | 14.61 | 14.61 | 14.61 | -0.68% | 94,207 |
| Aug 29, 2025 | 14.94 | 15.04 | 14.69 | 14.71 | 14.71 | -1.28% | 154,456 |
| Aug 28, 2025 | 14.90 | 15.12 | 14.90 | 14.90 | 14.90 | -0.20% | 106,679 |
| 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 |