JCDecaux SE (LON:0MGO)
London · Delayed Price · Currency is GBP · Price in EUR 15.06
+0.28 (1.89%)
At close: Oct 15, 2025
JCDecaux SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 15.23 | 15.34 | 15.02 | 15.34 | 15.34 | 1.79% | 70 |
| Oct 16, 2025 | 15.14 | 15.24 | 15.07 | 15.07 | 15.07 | 0.07% | 11 |
| Oct 15, 2025 | 14.92 | 15.26 | 15.06 | 15.06 | 15.06 | 1.89% | 203,846 |
| Oct 14, 2025 | 15.06 | 15.06 | 14.72 | 14.78 | 14.78 | -2.31% | 15,412 |
| Oct 13, 2025 | 15.08 | 15.14 | 15.13 | 15.13 | 15.13 | -0.79% | 13 |
| Oct 10, 2025 | 15.13 | 15.39 | 15.25 | 15.25 | 15.25 | 0.79% | 39 |
| Oct 9, 2025 | 15.10 | 15.23 | 15.13 | 15.13 | 15.13 | -0.26% | 15 |
| Oct 8, 2025 | 15.14 | 15.33 | 15.15 | 15.17 | 15.17 | -0.59% | 17 |
| Oct 7, 2025 | 15.16 | 15.26 | 15.26 | 15.26 | 15.26 | 0.73% | - |
| Oct 6, 2025 | 14.99 | 15.15 | 15.04 | 15.15 | 15.15 | 1.00% | 53 |
| Oct 3, 2025 | 14.94 | 15.00 | 14.94 | 15.00 | 15.00 | 0.60% | 18 |
| Oct 2, 2025 | 14.97 | 14.94 | 14.91 | 14.91 | 14.91 | 0.34% | 1 |
| Oct 1, 2025 | 15.22 | 15.28 | 14.83 | 14.86 | 14.86 | -2.37% | 48 |
| Sep 30, 2025 | 15.20 | 15.23 | 15.10 | 15.22 | 15.22 | 0.59% | 116 |
| Sep 29, 2025 | 15.08 | 15.18 | 14.98 | 15.13 | 15.13 | 1.00% | 16,661 |
| Sep 26, 2025 | 14.78 | 14.98 | 14.63 | 14.98 | 14.98 | 1.64% | 146,376 |
| Sep 25, 2025 | 15.06 | 15.06 | 14.71 | 14.74 | 14.74 | -1.60% | 21,492 |
| Sep 24, 2025 | 15.06 | 15.12 | 14.88 | 14.98 | 14.98 | 1.42% | 35,960 |
| Sep 23, 2025 | 14.88 | 14.77 | 14.77 | 14.77 | 14.77 | -2.83% | - |
| Sep 22, 2025 | 15.18 | 15.20 | 14.87 | 15.20 | 15.20 | 0.13% | 382,051 |
| Sep 19, 2025 | 15.14 | 15.18 | 15.14 | 15.18 | 15.18 | -0.52% | 20 |
| Sep 18, 2025 | 15.28 | 15.26 | 15.20 | 15.26 | 15.26 | -1.23% | 15 |
| Sep 17, 2025 | 15.52 | 15.52 | 15.45 | 15.45 | 15.45 | -0.64% | 4 |
| Sep 16, 2025 | 15.59 | 15.65 | 15.44 | 15.55 | 15.55 | -0.77% | 94 |
| Sep 15, 2025 | 15.34 | 15.67 | 15.32 | 15.67 | 15.67 | 2.62% | 28 |
| Sep 12, 2025 | 15.28 | 15.34 | 15.27 | 15.27 | 15.27 | 0.26% | 166,563 |
| Sep 11, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -1.36% | 30 |
| Sep 10, 2025 | 15.24 | 15.45 | 15.20 | 15.44 | 15.44 | 2.05% | 90,727 |
| Sep 9, 2025 | 15.12 | 15.13 | 15.13 | 15.13 | 15.13 | 1.48% | 1 |
| Sep 8, 2025 | 14.83 | 14.94 | 14.83 | 14.91 | 14.91 | -0.07% | 447 |
| Sep 5, 2025 | 14.82 | 14.92 | 14.81 | 14.92 | 14.92 | -0.60% | 108 |
| Sep 4, 2025 | 14.36 | 15.08 | 14.91 | 15.01 | 15.01 | 3.30% | 13 |
| Sep 3, 2025 | 14.30 | 14.53 | 14.37 | 14.53 | 14.53 | 1.58% | 220 |
| Sep 2, 2025 | 14.61 | 14.44 | 14.24 | 14.30 | 14.30 | -2.69% | 8,450 |
| Sep 1, 2025 | 14.76 | 14.78 | 14.69 | 14.70 | 14.70 | -0.07% | 164 |
| Aug 29, 2025 | 14.94 | 14.78 | 14.71 | 14.71 | 14.71 | -1.34% | 23,015 |
| Aug 28, 2025 | 14.92 | 15.10 | 14.91 | 14.91 | 14.91 | 0.20% | 601 |
| Aug 27, 2025 | 14.72 | 14.92 | 14.77 | 14.88 | 14.88 | 0.68% | 62 |
| Aug 26, 2025 | 14.92 | 14.80 | 14.58 | 14.78 | 14.78 | -2.76% | 461 |
| Aug 25, 2025 | 15.07 | 15.20 | 15.02 | 15.20 | 15.20 | 0.73% | 222 |
| Aug 22, 2025 | 14.86 | 15.12 | 14.91 | 15.09 | 15.09 | 2.17% | 107 |
| Aug 21, 2025 | 14.78 | 14.81 | 14.65 | 14.77 | 14.77 | 0.89% | 65 |
| Aug 20, 2025 | 14.50 | 14.64 | 14.54 | 14.64 | 14.64 | 0.55% | 2,464 |
| Aug 19, 2025 | 14.46 | 14.58 | 14.37 | 14.56 | 14.56 | 1.18% | 210 |
| Aug 18, 2025 | 14.76 | 14.72 | 14.33 | 14.39 | 14.39 | -2.18% | 96 |
| Aug 15, 2025 | 14.85 | 14.92 | 14.68 | 14.71 | 14.71 | -0.74% | 19 |
| Aug 14, 2025 | 14.77 | 14.82 | 14.70 | 14.82 | 14.82 | 0.28% | 32 |
| Aug 13, 2025 | 14.86 | 14.81 | 14.74 | 14.78 | 14.78 | -0.55% | 49,381 |
| Aug 12, 2025 | 14.80 | 14.88 | 14.77 | 14.86 | 14.86 | 0.81% | 9 |
| Aug 11, 2025 | 14.96 | 15.00 | 14.74 | 14.74 | 14.74 | -0.87% | 194 |