JCDecaux SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	18.78	19.06	18.25	18.40	18.40	-2.75%	194,601
Jun 2, 2026	18.74	19.14	18.68	18.92	18.92	1.50%	155,484
Jun 1, 2026	18.80	19.06	18.56	18.64	18.64	-1.06%	194,989
May 29, 2026	18.55	18.86	18.55	18.84	18.84	1.29%	253,806
May 28, 2026	18.76	18.80	18.54	18.60	18.60	-0.96%	134,429
May 27, 2026	18.61	18.95	18.61	18.78	18.78	1.19%	109,442
May 26, 2026	18.78	18.81	18.54	18.56	18.56	-0.91%	133,808
May 25, 2026	18.62	18.83	18.62	18.73	18.73	0.81%	73,859
May 22, 2026	18.69	18.78	18.49	18.58	18.58	-0.38%	106,134
May 21, 2026	18.36	18.76	18.32	18.65	18.65	1.97%	134,914
May 20, 2026	18.10	18.50	17.96	18.29	18.29	0.77%	166,838
May 19, 2026	18.13	18.42	18.10	18.15	18.15	0.33%	180,318
May 18, 2026	18.48	18.87	18.44	18.74	18.09	0.48%	195,373
May 15, 2026	18.74	18.87	18.62	18.65	18.00	-0.69%	181,243
May 14, 2026	18.50	18.88	18.44	18.78	18.13	2.18%	117,800
May 13, 2026	18.57	18.60	18.22	18.38	17.74	-1.02%	178,206
May 12, 2026	18.64	18.78	18.42	18.57	17.93	-0.85%	273,197
May 11, 2026	18.71	18.97	18.58	18.73	18.08	0.11%	186,097
May 8, 2026	18.36	18.94	18.30	18.71	18.06	1.46%	181,570
May 7, 2026	18.60	18.76	18.14	18.44	17.80	-0.43%	291,136
May 6, 2026	18.51	19.04	17.74	18.52	17.88	-0.96%	320,264
May 5, 2026	18.66	19.12	18.66	18.70	18.05	-	259,653
May 4, 2026	18.94	19.11	18.66	18.70	18.05	-1.06%	162,833
Apr 30, 2026	18.72	18.90	18.58	18.90	18.24	0.64%	147,326
Apr 29, 2026	18.88	19.04	18.70	18.78	18.13	-0.42%	112,692
Apr 28, 2026	18.82	19.00	18.76	18.86	18.21	-0.05%	142,333
Apr 27, 2026	18.78	18.90	18.68	18.87	18.22	0.80%	120,477
Apr 24, 2026	18.76	18.98	18.52	18.72	18.07	-1.21%	133,844
Apr 23, 2026	19.37	19.37	18.69	18.95	18.29	-0.99%	131,151
Apr 22, 2026	19.21	19.21	18.83	19.14	18.48	-0.47%	163,887
Apr 21, 2026	19.90	19.92	19.06	19.23	18.56	-3.42%	179,578
Apr 20, 2026	20.00	20.26	19.91	19.91	19.22	-1.44%	241,777
Apr 17, 2026	20.10	20.22	20.02	20.20	19.50	0.90%	230,387
Apr 16, 2026	19.99	20.38	19.90	20.02	19.33	0.40%	208,911
Apr 15, 2026	19.76	19.94	19.46	19.94	19.25	0.50%	213,487
Apr 14, 2026	19.60	19.92	19.58	19.84	19.15	1.74%	174,096
Apr 13, 2026	19.39	19.84	19.16	19.50	18.82	-0.36%	243,757
Apr 10, 2026	19.28	19.84	19.28	19.57	18.89	2.03%	151,528
Apr 9, 2026	19.06	19.28	18.94	19.18	18.51	0.26%	251,908
Apr 8, 2026	19.40	19.48	19.13	19.13	18.47	1.76%	193,538
Apr 7, 2026	19.06	19.52	18.71	18.80	18.15	1.90%	252,587
Apr 2, 2026	18.74	18.78	18.22	18.45	17.81	-1.97%	119,779
Apr 1, 2026	18.86	19.18	18.81	18.82	18.17	1.84%	216,470
Mar 31, 2026	18.78	18.88	18.32	18.48	17.84	-1.18%	221,380
Mar 30, 2026	18.35	18.83	18.22	18.70	18.05	1.08%	187,869
Mar 27, 2026	18.90	18.90	18.34	18.50	17.86	-2.53%	128,586
Mar 26, 2026	18.91	19.22	18.84	18.98	18.32	0.32%	185,964
Mar 25, 2026	19.24	19.45	18.91	18.92	18.26	-0.73%	222,009
Mar 24, 2026	19.49	19.56	18.86	19.06	18.40	-1.90%	214,252
Mar 23, 2026	19.06	19.60	18.58	19.43	18.76	0.26%	241,567