JCDecaux SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	17.10	16.97	16.67	16.67	16.67	-2.91%	221
Feb 10, 2026	16.61	17.26	16.96	17.17	17.17	4.25%	1,180
Feb 9, 2026	16.50	16.53	16.44	16.47	16.47	-0.24%	361
Feb 6, 2026	16.46	16.54	16.40	16.51	16.51	0.55%	2
Feb 5, 2026	16.56	16.52	16.42	16.42	16.42	-0.30%	1,730
Feb 4, 2026	16.46	16.47	16.47	16.47	16.47	0.06%	-
Feb 3, 2026	16.76	16.68	16.36	16.46	16.46	-1.91%	7,136
Feb 2, 2026	16.74	16.81	16.78	16.78	16.78	0.12%	7
Jan 30, 2026	16.61	16.76	16.53	16.76	16.76	1.58%	3
Jan 29, 2026	16.84	16.50	16.50	16.50	16.50	-1.55%	231
Jan 28, 2026	16.92	16.93	16.71	16.76	16.76	-0.48%	3,693
Jan 27, 2026	17.01	17.01	16.84	16.84	16.84	-1.46%	463
Jan 26, 2026	17.16	17.22	17.09	17.09	17.09	-0.18%	136
Jan 23, 2026	17.21	17.34	17.09	17.12	17.12	-1.61%	5
Jan 22, 2026	16.36	17.41	16.87	17.40	17.40	5.52%	131
Jan 21, 2026	16.66	16.66	16.18	16.49	16.49	0.37%	204
Jan 20, 2026	16.46	16.63	16.38	16.43	16.43	-0.30%	147
Jan 19, 2026	16.38	16.62	16.24	16.48	16.48	-2.02%	3,855
Jan 16, 2026	16.62	16.89	16.69	16.82	16.82	0.84%	21
Jan 15, 2026	16.85	16.80	16.47	16.68	16.68	-0.60%	86
Jan 14, 2026	16.26	16.78	16.26	16.78	16.78	3.84%	1,609
Jan 13, 2026	16.02	16.23	16.04	16.16	16.16	0.37%	3
Jan 12, 2026	15.98	16.10	15.98	16.10	16.10	0.94%	2,214
Jan 9, 2026	15.82	16.03	15.76	15.95	15.95	0.38%	2,219
Jan 8, 2026	15.82	15.92	15.80	15.89	15.89	-0.13%	1,474
Jan 7, 2026	15.78	16.02	15.82	15.91	15.91	0.89%	343
Jan 6, 2026	15.74	15.77	15.40	15.77	15.77	-0.19%	47
Jan 5, 2026	15.42	15.80	15.39	15.80	15.80	2.13%	19,562
Jan 2, 2026	15.46	15.47	15.47	15.47	15.47	0.19%	54
Dec 31, 2025	15.49	15.44	15.44	15.44	15.44	-0.06%	4
Dec 30, 2025	15.50	15.45	15.45	15.45	15.45	-0.06%	1
Dec 29, 2025	15.24	15.48	15.46	15.46	15.46	0.78%	11
Dec 24, 2025	15.34	15.34	15.34	15.34	15.34	0.62%	-
Dec 23, 2025	15.25	15.25	15.25	15.25	15.25	-0.23%	-
Dec 22, 2025	15.34	15.33	15.28	15.28	15.28	-0.13%	4
Dec 19, 2025	15.36	15.38	15.30	15.30	15.30	0.13%	4
Dec 18, 2025	15.28	15.38	15.28	15.28	15.28	1.06%	17
Dec 17, 2025	15.28	15.12	15.12	15.12	15.12	-1.34%	400
Dec 16, 2025	15.33	15.33	15.33	15.33	15.33	-0.62%	-
Dec 15, 2025	15.30	15.42	15.42	15.42	15.42	-0.06%	-
Dec 12, 2025	15.51	15.55	15.43	15.43	15.43	0.03%	27
Dec 11, 2025	15.43	15.43	15.43	15.43	15.43	0.36%	-
Dec 10, 2025	15.42	15.42	15.30	15.37	15.37	-0.19%	115,019
Dec 9, 2025	15.54	15.54	15.38	15.40	15.40	-1.16%	14
Dec 8, 2025	15.60	15.58	15.48	15.58	15.58	0.65%	116
Dec 5, 2025	15.16	15.48	15.16	15.48	15.48	3.41%	368,571
Dec 4, 2025	14.90	14.97	14.93	14.97	14.97	-0.66%	3
Dec 3, 2025	15.22	15.29	15.07	15.07	15.07	-2.71%	19
Dec 2, 2025	15.36	15.50	15.24	15.49	15.49	1.37%	571
Dec 1, 2025	15.26	15.35	15.24	15.28	15.28	0.46%	568