JCDecaux SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	15.54	15.62	15.29	15.36	15.36	-1.03%	83,844
Dec 8, 2025	15.62	15.70	15.50	15.52	15.52	-0.51%	71,116
Dec 5, 2025	15.16	15.60	15.15	15.60	15.60	3.04%	124,774
Dec 4, 2025	14.90	15.14	14.76	15.14	15.14	1.47%	74,004
Dec 3, 2025	15.19	15.32	14.92	14.92	14.92	-2.04%	89,752
Dec 2, 2025	15.34	15.50	15.15	15.23	15.23	-1.04%	95,497
Dec 1, 2025	15.36	15.39	15.11	15.39	15.39	0.26%	90,562
Nov 28, 2025	15.15	15.35	15.10	15.35	15.35	1.45%	57,409
Nov 27, 2025	15.08	15.20	14.98	15.13	15.13	0.46%	50,781
Nov 26, 2025	15.06	15.12	14.92	15.06	15.06	0.13%	83,215
Nov 25, 2025	15.04	15.12	14.84	15.04	15.04	0.33%	96,808
Nov 24, 2025	14.98	15.14	14.95	14.99	14.99	0.67%	199,759
Nov 21, 2025	14.47	14.89	14.46	14.89	14.89	2.13%	129,809
Nov 20, 2025	14.64	14.84	14.52	14.58	14.58	0.55%	121,763
Nov 19, 2025	14.16	14.70	14.15	14.50	14.50	2.11%	186,301
Nov 18, 2025	14.30	14.54	14.12	14.20	14.20	-2.27%	162,603
Nov 17, 2025	14.55	14.63	14.39	14.53	14.53	-	95,623
Nov 14, 2025	14.86	14.90	14.51	14.53	14.53	-2.94%	239,225
Nov 13, 2025	15.21	15.32	14.88	14.97	14.97	-1.45%	70,937
Nov 12, 2025	15.05	15.38	15.04	15.19	15.19	1.13%	133,612
Nov 11, 2025	14.88	15.11	14.84	15.02	15.02	1.01%	78,043
Nov 10, 2025	14.98	15.28	14.82	14.87	14.87	-0.27%	126,289
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