JCDecaux SE (LON:0MGO)
London · Delayed Price · Currency is GBP · Price in EUR 15.27
+0.04 (0.26%)
At close: Sep 12, 2025
JCDecaux SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 15.01 | 14.91 | 14.87 | 14.87 | 14.87 | -2.36% | 19 |
| Aug 7, 2025 | 15.35 | 15.33 | 15.04 | 15.23 | 15.23 | -1.61% | 24 |
| Aug 6, 2025 | 15.12 | 15.48 | 15.19 | 15.48 | 15.48 | 2.58% | 46 |
| Aug 5, 2025 | 14.56 | 15.09 | 14.56 | 15.09 | 15.09 | 3.36% | 327,007 |
| Aug 4, 2025 | 14.61 | 14.69 | 14.51 | 14.60 | 14.60 | 1.11% | 14 |
| Aug 1, 2025 | 14.61 | 14.51 | 14.41 | 14.44 | 14.44 | -2.10% | 4 |
| Jul 31, 2025 | 15.16 | 14.81 | 14.46 | 14.75 | 14.75 | -2.51% | 1,991 |
| Jul 30, 2025 | 15.14 | 15.28 | 15.13 | 15.13 | 15.13 | -2.51% | 2,043 |
| Jul 29, 2025 | 15.48 | 15.58 | 15.52 | 15.52 | 15.52 | -0.26% | 65 |
| Jul 28, 2025 | 15.86 | 16.08 | 15.56 | 15.56 | 15.56 | -1.08% | 25 |
| Jul 25, 2025 | 15.65 | 15.73 | 15.62 | 15.73 | 15.73 | -1.13% | 227 |
| Jul 24, 2025 | 15.56 | 15.91 | 15.86 | 15.91 | 15.91 | 3.58% | 60 |
| Jul 23, 2025 | 15.44 | 15.48 | 15.33 | 15.36 | 15.36 | -0.19% | 21 |
| Jul 22, 2025 | 15.38 | 15.40 | 15.38 | 15.39 | 15.39 | 1.22% | 6 |
| Jul 21, 2025 | 15.22 | 15.32 | 15.12 | 15.21 | 15.21 | -0.82% | 1,223 |
| Jul 18, 2025 | 15.02 | 15.33 | 15.06 | 15.33 | 15.33 | 2.89% | - |
| Jul 17, 2025 | 15.06 | 15.08 | 14.90 | 14.90 | 14.90 | -1.26% | 282 |
| Jul 16, 2025 | 15.02 | 15.09 | 15.07 | 15.09 | 15.09 | -1.05% | 3 |
| Jul 15, 2025 | 15.32 | 15.40 | 15.25 | 15.25 | 15.25 | -1.29% | 16 |
| Jul 14, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.26% | 3 |
| Jul 11, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -2.27% | - |
| Jul 10, 2025 | 15.81 | 15.85 | 15.85 | 15.85 | 15.85 | -0.13% | 1 |
| Jul 9, 2025 | 15.98 | 15.87 | 15.69 | 15.87 | 15.87 | 0.25% | 18 |
| Jul 8, 2025 | 15.68 | 15.88 | 15.76 | 15.83 | 15.83 | 2.74% | 3,262 |