JCDecaux SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	16.80	17.08	16.66	16.96	16.96	1.13%	181,466
Feb 19, 2026	16.60	16.77	16.49	16.77	16.77	1.08%	137,719
Feb 18, 2026	16.46	16.63	16.42	16.59	16.59	0.67%	169,896
Feb 17, 2026	16.34	16.48	16.30	16.48	16.48	0.49%	123,810
Feb 16, 2026	16.68	16.75	16.32	16.40	16.40	-1.26%	117,654
Feb 13, 2026	16.45	16.68	16.45	16.61	16.61	0.91%	125,861
Feb 12, 2026	16.61	16.70	16.42	16.46	16.46	-0.36%	147,861
Feb 11, 2026	17.10	17.10	16.52	16.52	16.52	-3.39%	131,085
Feb 10, 2026	16.80	17.32	16.78	17.10	17.10	3.26%	234,119
Feb 9, 2026	16.56	16.66	16.36	16.56	16.56	0.30%	116,538
Feb 6, 2026	16.46	16.54	16.28	16.51	16.51	0.30%	75,426
Feb 5, 2026	16.55	16.66	16.34	16.46	16.46	-0.54%	109,185
Feb 4, 2026	16.46	16.71	16.29	16.55	16.55	0.85%	139,359
Feb 3, 2026	16.82	16.90	16.37	16.41	16.41	-2.21%	113,512
Feb 2, 2026	16.69	16.81	16.56	16.78	16.78	0.66%	94,588
Jan 30, 2026	16.55	16.80	16.44	16.67	16.67	1.03%	145,871
Jan 29, 2026	16.90	16.98	16.50	16.50	16.50	-1.84%	145,378
Jan 28, 2026	16.90	16.90	16.69	16.81	16.81	-0.94%	134,106
Jan 27, 2026	17.00	17.08	16.84	16.97	16.97	-0.93%	95,701
Jan 26, 2026	17.22	17.22	16.96	17.13	17.13	-0.17%	93,531
Jan 23, 2026	17.27	17.34	17.07	17.16	17.16	-0.98%	81,019
Jan 22, 2026	16.62	17.46	16.56	17.33	17.33	6.19%	169,063
Jan 21, 2026	16.66	16.66	16.17	16.32	16.32	-1.15%	95,316
Jan 20, 2026	16.46	16.66	16.36	16.51	16.51	0.18%	134,098
Jan 19, 2026	16.33	16.70	16.24	16.48	16.48	-2.02%	171,826
Jan 16, 2026	16.73	16.95	16.64	16.82	16.82	0.72%	166,056
Jan 15, 2026	16.76	16.76	16.36	16.70	16.70	-0.89%	233,037
Jan 14, 2026	16.26	16.85	16.20	16.85	16.85	3.44%	243,379
Jan 13, 2026	16.03	16.34	16.03	16.29	16.29	1.69%	136,553
Jan 12, 2026	16.04	16.16	15.78	16.02	16.02	0.25%	85,017
Jan 9, 2026	15.87	16.06	15.74	15.98	15.98	0.76%	75,797
Jan 8, 2026	15.86	15.96	15.73	15.86	15.86	0.13%	148,968
Jan 7, 2026	15.93	16.12	15.68	15.84	15.84	0.25%	124,423
Jan 6, 2026	15.75	15.84	15.34	15.80	15.80	0.32%	95,064
Jan 5, 2026	15.44	15.83	15.29	15.75	15.75	2.14%	116,754
Jan 2, 2026	15.46	15.58	15.36	15.42	15.42	-0.39%	88,609
Dec 31, 2025	15.49	15.49	15.35	15.48	15.48	-0.26%	32,291
Dec 30, 2025	15.50	15.52	15.38	15.52	15.52	0.13%	41,917
Dec 29, 2025	15.27	15.54	15.27	15.50	15.50	1.51%	61,049
Dec 24, 2025	15.28	15.36	15.27	15.27	15.27	-0.07%	28,987
Dec 23, 2025	15.32	15.32	15.16	15.28	15.28	-0.39%	85,856
Dec 22, 2025	15.32	15.38	15.16	15.34	15.34	-0.07%	69,452
Dec 19, 2025	15.38	15.41	15.24	15.35	15.35	-0.39%	161,327
Dec 18, 2025	15.28	15.41	15.23	15.41	15.41	0.98%	67,583
Dec 17, 2025	15.28	15.31	15.10	15.26	15.26	-0.13%	93,701
Dec 16, 2025	15.36	15.40	15.20	15.28	15.28	-0.52%	102,583
Dec 15, 2025	15.41	15.52	15.30	15.36	15.36	0.20%	130,686
Dec 12, 2025	15.52	15.67	15.33	15.33	15.33	-1.03%	123,598
Dec 11, 2025	15.34	15.49	15.06	15.49	15.49	0.98%	91,748
Dec 10, 2025	15.38	15.53	15.26	15.34	15.34	-0.13%	108,387