JCDecaux SE (EPA:DEC)
France · Delayed Price · Currency is EUR 14.91
-0.44 (-2.87%)
Nov 7, 2025, 5:37 PM CET
JCDecaux SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 15.08 | 15.26 | 14.75 | 14.91 | 14.91 | -2.87% | 220,897 |
| Nov 6, 2025 | 15.68 | 15.84 | 15.35 | 15.35 | 15.35 | -1.92% | 153,707 |
| Nov 5, 2025 | 15.37 | 15.65 | 15.36 | 15.65 | 15.65 | 1.23% | 204,072 |
| Nov 4, 2025 | 15.40 | 15.54 | 15.28 | 15.46 | 15.46 | 0.32% | 122,772 |
| Nov 3, 2025 | 15.76 | 15.87 | 15.41 | 15.41 | 15.41 | -2.41% | 82,889 |
| Oct 31, 2025 | 15.40 | 15.79 | 15.40 | 15.79 | 15.79 | 2.27% | 115,580 |
| Oct 30, 2025 | 15.28 | 15.44 | 15.02 | 15.44 | 15.44 | 0.92% | 91,433 |
| Oct 29, 2025 | 15.72 | 15.83 | 15.30 | 15.30 | 15.30 | -2.36% | 92,983 |
| Oct 28, 2025 | 15.59 | 15.67 | 15.42 | 15.67 | 15.67 | 0.45% | 95,078 |
| Oct 27, 2025 | 15.58 | 15.70 | 15.39 | 15.60 | 15.60 | 0.39% | 71,077 |
| Oct 24, 2025 | 15.79 | 15.84 | 15.44 | 15.54 | 15.54 | -1.02% | 113,411 |
| Oct 23, 2025 | 15.64 | 15.76 | 15.58 | 15.70 | 15.70 | 0.77% | 77,024 |
| Oct 22, 2025 | 15.21 | 15.63 | 15.21 | 15.58 | 15.58 | 2.64% | 113,420 |
| Oct 21, 2025 | 15.20 | 15.32 | 15.12 | 15.18 | 15.18 | -0.26% | 99,148 |
| Oct 20, 2025 | 15.27 | 15.34 | 15.18 | 15.22 | 15.22 | 0.13% | 73,743 |
| Oct 17, 2025 | 15.18 | 15.34 | 14.98 | 15.20 | 15.20 | -0.20% | 105,690 |
| 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 |