JCDecaux SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	18.74	18.78	18.22	18.45	18.45	-1.97%	119,779
Apr 1, 2026	18.86	19.18	18.81	18.82	18.82	1.84%	216,470
Mar 31, 2026	18.78	18.88	18.32	18.48	18.48	-1.18%	221,380
Mar 30, 2026	18.35	18.83	18.22	18.70	18.70	1.08%	187,869
Mar 27, 2026	18.90	18.90	18.34	18.50	18.50	-2.53%	128,586
Mar 26, 2026	18.91	19.22	18.84	18.98	18.98	0.32%	185,964
Mar 25, 2026	19.24	19.45	18.91	18.92	18.92	-0.73%	222,009
Mar 24, 2026	19.49	19.56	18.86	19.06	19.06	-1.90%	214,252
Mar 23, 2026	19.06	19.60	18.58	19.43	19.43	0.26%	241,567
Mar 20, 2026	19.82	20.02	19.16	19.38	19.38	-2.81%	327,729
Mar 19, 2026	20.22	20.24	19.64	19.94	19.94	-2.35%	287,914
Mar 18, 2026	20.90	21.04	20.20	20.42	20.42	2.15%	292,859
Mar 17, 2026	19.66	20.22	19.66	19.99	19.99	2.20%	240,404
Mar 16, 2026	19.73	19.76	19.18	19.56	19.56	-0.36%	239,941
Mar 13, 2026	19.00	20.12	18.89	19.63	19.63	3.53%	393,567
Mar 12, 2026	17.76	18.96	17.11	18.96	18.96	14.77%	548,821
Mar 11, 2026	16.79	16.86	16.34	16.52	16.52	-1.61%	246,262
Mar 10, 2026	16.88	17.07	16.69	16.79	16.79	1.63%	194,279
Mar 9, 2026	16.07	16.56	15.99	16.52	16.52	-0.48%	131,926
Mar 6, 2026	16.96	17.02	16.46	16.60	16.60	-1.25%	212,726
Mar 5, 2026	16.78	16.83	16.08	16.81	16.81	-0.36%	168,132
Mar 4, 2026	16.52	16.87	16.30	16.87	16.87	2.80%	117,529
Mar 3, 2026	16.69	16.70	16.29	16.41	16.41	-2.73%	177,311
Mar 2, 2026	17.47	17.63	16.80	16.87	16.87	-3.82%	273,628
Feb 27, 2026	17.46	17.58	17.26	17.54	17.54	0.57%	368,107
Feb 26, 2026	16.84	17.49	16.77	17.44	17.44	4.24%	221,839
Feb 25, 2026	17.14	17.24	16.48	16.73	16.73	-2.56%	159,484
Feb 24, 2026	16.88	17.26	16.80	17.17	17.17	1.36%	164,214
Feb 23, 2026	16.90	17.18	16.82	16.94	16.94	-0.12%	158,196
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