JCDecaux SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	19.37	19.37	18.69	18.95	18.95	-0.99%	131,151
Apr 22, 2026	19.21	19.21	18.83	19.14	19.14	-0.47%	163,887
Apr 21, 2026	19.90	19.92	19.06	19.23	19.23	-3.42%	179,578
Apr 20, 2026	20.00	20.26	19.91	19.91	19.91	-1.44%	241,777
Apr 17, 2026	20.10	20.22	20.02	20.20	20.20	0.90%	230,387
Apr 16, 2026	19.99	20.38	19.90	20.02	20.02	0.40%	208,911
Apr 15, 2026	19.76	19.94	19.46	19.94	19.94	0.50%	213,487
Apr 14, 2026	19.60	19.92	19.58	19.84	19.84	1.74%	174,096
Apr 13, 2026	19.39	19.84	19.16	19.50	19.50	-0.36%	243,757
Apr 10, 2026	19.28	19.84	19.28	19.57	19.57	2.03%	151,528
Apr 9, 2026	19.06	19.28	18.94	19.18	19.18	0.26%	251,908
Apr 8, 2026	19.40	19.48	19.13	19.13	19.13	1.76%	193,538
Apr 7, 2026	19.06	19.52	18.71	18.80	18.80	1.90%	252,587
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