JCDecaux SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	18.50	18.88	18.44	18.78	-	2.18%	110,331
May 13, 2026	18.57	18.60	18.22	18.38	18.38	-1.02%	178,206
May 12, 2026	18.64	18.78	18.42	18.57	18.57	-0.85%	273,197
May 11, 2026	18.71	18.97	18.58	18.73	18.73	0.11%	186,097
May 8, 2026	18.36	18.94	18.30	18.71	18.71	1.46%	181,570
May 7, 2026	18.60	18.76	18.14	18.44	18.44	-0.43%	291,136
May 6, 2026	18.51	19.04	17.74	18.52	18.52	-0.96%	320,264
May 5, 2026	18.66	19.12	18.66	18.70	18.70	-	259,653
May 4, 2026	18.94	19.11	18.66	18.70	18.70	-1.06%	162,833
Apr 30, 2026	18.72	18.90	18.58	18.90	18.90	0.64%	147,326
Apr 29, 2026	18.88	19.04	18.70	18.78	18.78	-0.42%	112,692
Apr 28, 2026	18.82	19.00	18.76	18.86	18.86	-0.05%	142,333
Apr 27, 2026	18.78	18.90	18.68	18.87	18.87	0.80%	120,477
Apr 24, 2026	18.76	18.98	18.52	18.72	18.72	-1.21%	133,844
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