JCDecaux SE (EPA:DEC)
France · Delayed Price · Currency is EUR 24.46
-0.22 (-0.89%)
Oct 2, 2026, 5:39 PM CET
JCDecaux SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 24.70 | 25.02 | 24.38 | 24.46 | 24.46 | -0.89% | 128,819 |
| Oct 1, 2026 | 24.58 | 25.00 | 24.30 | 24.68 | 24.68 | 0.16% | 229,758 |
| Sep 30, 2026 | 24.98 | 24.98 | 24.52 | 24.64 | 24.64 | -1.44% | 183,196 |
| Sep 29, 2026 | 25.00 | 25.00 | 24.68 | 25.00 | 25.00 | - | 203,922 |
| Sep 28, 2026 | 24.90 | 25.40 | 24.88 | 25.00 | 25.00 | 0.16% | 142,176 |
| Sep 25, 2026 | 24.82 | 25.08 | 24.74 | 24.96 | 24.96 | 1.30% | 120,785 |
| Sep 24, 2026 | 24.94 | 25.10 | 24.64 | 24.64 | 24.64 | -1.83% | 143,648 |
| Sep 23, 2026 | 24.98 | 25.10 | 24.88 | 25.10 | 25.10 | - | 153,985 |
| Sep 22, 2026 | 24.82 | 25.22 | 24.76 | 25.10 | 25.10 | 1.29% | 160,971 |
| Sep 21, 2026 | 25.04 | 25.16 | 24.50 | 24.78 | 24.78 | -1.90% | 232,892 |
| Sep 18, 2026 | 24.66 | 25.26 | 24.38 | 25.26 | 25.26 | 1.85% | 791,172 |
| Sep 17, 2026 | 24.60 | 24.84 | 24.54 | 24.80 | 24.80 | 1.72% | 197,471 |
| Sep 16, 2026 | 24.44 | 24.46 | 24.18 | 24.38 | 24.38 | -0.57% | 107,334 |
| Sep 15, 2026 | 24.56 | 24.58 | 24.34 | 24.52 | 24.52 | -0.08% | 153,965 |
| Sep 14, 2026 | 24.42 | 24.76 | 24.30 | 24.54 | 24.54 | 0.82% | 183,667 |
| Sep 11, 2026 | 24.54 | 24.66 | 24.28 | 24.34 | 24.34 | -0.49% | 207,396 |
| Sep 10, 2026 | 24.04 | 24.46 | 23.98 | 24.46 | 24.46 | 1.92% | 130,053 |
| Sep 9, 2026 | 24.26 | 24.34 | 23.96 | 24.00 | 24.00 | 1.95% | 236,947 |
| Sep 8, 2026 | 23.66 | 23.70 | 23.50 | 23.54 | 23.54 | -0.51% | 80,262 |
| Sep 7, 2026 | 23.94 | 23.94 | 23.58 | 23.66 | 23.66 | -1.50% | 94,841 |
| Sep 4, 2026 | 24.22 | 24.50 | 23.98 | 24.02 | 24.02 | -1.15% | 116,248 |
| Sep 3, 2026 | 23.98 | 24.42 | 23.94 | 24.30 | 24.30 | 1.42% | 156,795 |
| Sep 2, 2026 | 24.00 | 24.04 | 23.76 | 23.96 | 23.96 | -0.75% | 137,847 |
| Sep 1, 2026 | 23.92 | 24.28 | 23.88 | 24.14 | 24.14 | 2.46% | 158,942 |
| Aug 31, 2026 | 23.96 | 24.16 | 23.54 | 23.56 | 23.56 | -1.92% | 325,869 |
| Aug 28, 2026 | 24.00 | 24.06 | 23.72 | 24.02 | 24.02 | 0.42% | 85,628 |
| Aug 27, 2026 | 24.04 | 24.08 | 23.76 | 23.92 | 23.92 | -0.50% | 88,790 |
| Aug 26, 2026 | 24.18 | 24.40 | 24.04 | 24.04 | 24.04 | -0.33% | 108,781 |
| Aug 25, 2026 | 24.06 | 24.34 | 23.98 | 24.12 | 24.12 | 0.92% | 141,270 |
| Aug 24, 2026 | 23.70 | 23.92 | 23.54 | 23.90 | 23.90 | 1.01% | 292,774 |
| Aug 21, 2026 | 23.56 | 23.68 | 23.30 | 23.66 | 23.66 | 0.34% | 199,369 |
| Aug 20, 2026 | 24.10 | 24.12 | 23.58 | 23.58 | 23.58 | -2.08% | 83,726 |
| Aug 19, 2026 | 24.06 | 24.08 | 23.80 | 24.08 | 24.08 | 0.50% | 97,280 |
| Aug 18, 2026 | 24.18 | 24.32 | 23.94 | 23.96 | 23.96 | -0.75% | 173,298 |
| Aug 17, 2026 | 24.12 | 24.40 | 24.02 | 24.14 | 24.14 | 0.58% | 145,778 |
| Aug 14, 2026 | 24.12 | 24.36 | 24.00 | 24.00 | 24.00 | - | 96,159 |
| Aug 13, 2026 | 24.16 | 24.22 | 23.84 | 24.00 | 24.00 | -0.08% | 165,961 |
| Aug 12, 2026 | 24.02 | 24.20 | 23.74 | 24.02 | 24.02 | 0.50% | 169,442 |
| Aug 11, 2026 | 23.84 | 24.14 | 23.46 | 23.90 | 23.90 | -0.33% | 248,593 |
| Aug 10, 2026 | 24.34 | 24.40 | 23.82 | 23.98 | 23.98 | -2.04% | 106,816 |
| Aug 7, 2026 | 24.68 | 24.68 | 24.26 | 24.48 | 24.48 | -0.89% | 166,473 |
| Aug 6, 2026 | 24.80 | 25.02 | 24.50 | 24.70 | 24.70 | 0.08% | 234,991 |
| Aug 5, 2026 | 24.84 | 25.04 | 24.64 | 24.68 | 24.68 | -0.80% | 190,555 |
| Aug 4, 2026 | 24.04 | 24.88 | 24.04 | 24.88 | 24.88 | 2.56% | 217,416 |
| Aug 3, 2026 | 22.78 | 24.26 | 22.70 | 24.26 | 24.26 | 7.16% | 343,383 |
| Jul 31, 2026 | 23.00 | 23.02 | 22.44 | 22.64 | 22.64 | -1.39% | 338,626 |
| Jul 30, 2026 | 22.70 | 23.68 | 22.70 | 22.96 | 22.96 | 2.41% | 406,304 |
| Jul 29, 2026 | 22.26 | 22.74 | 22.12 | 22.42 | 22.42 | 1.54% | 414,959 |
| Jul 28, 2026 | 21.78 | 22.08 | 21.76 | 22.08 | 22.08 | 1.01% | 235,972 |
| Jul 27, 2026 | 22.12 | 22.18 | 21.76 | 21.86 | 21.86 | -0.46% | 142,440 |