JCDecaux SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	21.70	21.96	21.62	21.96	21.96	1.01%	123,532
Jul 23, 2026	21.98	22.16	21.54	21.74	21.74	-1.81%	170,715
Jul 22, 2026	21.84	22.40	21.68	22.14	22.14	1.28%	145,760
Jul 21, 2026	22.02	22.04	21.50	21.86	21.86	-1.44%	141,721
Jul 20, 2026	21.86	22.24	21.82	22.18	22.18	1.09%	163,852
Jul 17, 2026	22.02	22.34	21.90	21.94	21.94	-1.53%	166,717
Jul 16, 2026	21.56	22.62	21.48	22.28	22.28	4.50%	163,430
Jul 15, 2026	21.22	21.40	20.86	21.32	21.32	1.14%	169,685
Jul 14, 2026	21.12	21.24	20.72	21.08	21.08	-1.03%	180,250
Jul 13, 2026	21.28	21.48	21.04	21.30	21.30	0.09%	91,704
Jul 10, 2026	21.00	21.36	20.96	21.28	21.28	1.43%	146,914
Jul 9, 2026	20.70	20.98	20.56	20.98	20.98	1.55%	255,854
Jul 8, 2026	20.64	20.66	19.86	20.66	20.66	-0.19%	259,217
Jul 7, 2026	20.92	20.92	20.46	20.70	20.70	0.68%	119,620
Jul 6, 2026	20.04	20.92	20.02	20.56	20.56	2.29%	136,673
Jul 3, 2026	19.86	20.14	19.74	20.10	20.10	1.11%	94,467
Jul 2, 2026	19.38	20.02	19.16	19.88	19.88	3.01%	234,365
Jul 1, 2026	19.22	19.40	19.00	19.30	19.30	0.31%	288,485
Jun 30, 2026	19.62	19.70	19.19	19.24	19.24	-0.77%	273,788
Jun 29, 2026	19.10	19.42	19.10	19.39	19.39	1.78%	201,027
Jun 26, 2026	18.64	19.05	18.61	19.05	19.05	1.33%	211,147
Jun 25, 2026	18.94	19.20	18.80	18.80	18.80	-0.95%	155,917
Jun 24, 2026	18.85	19.02	18.58	18.98	18.98	1.23%	118,825
Jun 23, 2026	19.26	19.27	18.75	18.75	18.75	-3.75%	93,028
Jun 22, 2026	19.63	19.66	19.17	19.48	19.48	-0.81%	106,973
Jun 19, 2026	19.34	19.80	19.34	19.64	19.64	1.34%	143,530
Jun 18, 2026	19.64	19.64	19.12	19.38	19.38	-1.42%	152,421
Jun 17, 2026	19.70	19.90	19.62	19.66	19.66	-0.35%	92,747
Jun 16, 2026	19.90	20.14	19.39	19.73	19.73	4.95%	254,707
Jun 15, 2026	18.84	19.07	18.80	18.80	18.80	1.51%	166,826