Skip to main content
JCDecaux SE (EPA:DEC)
France flag France · Delayed Price · Currency is EUR
16.70
-0.11 (-0.65%)
Mar 6, 2026, 10:03 AM CET

JCDecaux SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202616.7816.8316.0816.8116.81-0.36%168,132
Mar 4, 202616.5216.8716.3016.8716.872.80%117,529
Mar 3, 202616.6916.7016.2916.4116.41-2.73%177,311
Mar 2, 202617.4717.6316.8016.8716.87-3.82%273,628
Feb 27, 202617.4617.5817.2617.5417.540.57%368,107
Feb 26, 202616.8417.4916.7717.4417.444.24%221,839
Feb 25, 202617.1417.2416.4816.7316.73-2.56%159,484
Feb 24, 202616.8817.2616.8017.1717.171.36%164,214
Feb 23, 202616.9017.1816.8216.9416.94-0.12%158,196
Feb 20, 202616.8017.0816.6616.9616.961.13%181,466
Feb 19, 202616.6016.7716.4916.7716.771.08%137,719
Feb 18, 202616.4616.6316.4216.5916.590.67%169,896
Feb 17, 202616.3416.4816.3016.4816.480.49%123,810
Feb 16, 202616.6816.7516.3216.4016.40-1.26%117,654
Feb 13, 202616.4516.6816.4516.6116.610.91%125,861
Feb 12, 202616.6116.7016.4216.4616.46-0.36%147,861
Feb 11, 202617.1017.1016.5216.5216.52-3.39%131,085
Feb 10, 202616.8017.3216.7817.1017.103.26%234,119
Feb 9, 202616.5616.6616.3616.5616.560.30%116,538
Feb 6, 202616.4616.5416.2816.5116.510.30%75,426
Feb 5, 202616.5516.6616.3416.4616.46-0.54%109,185
Feb 4, 202616.4616.7116.2916.5516.550.85%139,359
Feb 3, 202616.8216.9016.3716.4116.41-2.21%113,512
Feb 2, 202616.6916.8116.5616.7816.780.66%94,588
Jan 30, 202616.5516.8016.4416.6716.671.03%145,871
Jan 29, 202616.9016.9816.5016.5016.50-1.84%145,378
Jan 28, 202616.9016.9016.6916.8116.81-0.94%134,106
Jan 27, 202617.0017.0816.8416.9716.97-0.93%95,701
Jan 26, 202617.2217.2216.9617.1317.13-0.17%93,531
Jan 23, 202617.2717.3417.0717.1617.16-0.98%81,019
Jan 22, 202616.6217.4616.5617.3317.336.19%169,063
Jan 21, 202616.6616.6616.1716.3216.32-1.15%95,316
Jan 20, 202616.4616.6616.3616.5116.510.18%134,098
Jan 19, 202616.3316.7016.2416.4816.48-2.02%171,826
Jan 16, 202616.7316.9516.6416.8216.820.72%166,056
Jan 15, 202616.7616.7616.3616.7016.70-0.89%233,037
Jan 14, 202616.2616.8516.2016.8516.853.44%243,379
Jan 13, 202616.0316.3416.0316.2916.291.69%136,553
Jan 12, 202616.0416.1615.7816.0216.020.25%85,017
Jan 9, 202615.8716.0615.7415.9815.980.76%75,797
Jan 8, 202615.8615.9615.7315.8615.860.13%148,968
Jan 7, 202615.9316.1215.6815.8415.840.25%124,423
Jan 6, 202615.7515.8415.3415.8015.800.32%95,064
Jan 5, 202615.4415.8315.2915.7515.752.14%116,754
Jan 2, 202615.4615.5815.3615.4215.42-0.39%88,609
Dec 31, 202515.4915.4915.3515.4815.48-0.26%32,291
Dec 30, 202515.5015.5215.3815.5215.520.13%41,917
Dec 29, 202515.2715.5415.2715.5015.501.51%61,049
Dec 24, 202515.2815.3615.2715.2715.27-0.07%28,987
Dec 23, 202515.3215.3215.1615.2815.28-0.39%85,856
Dec 22, 202515.3215.3815.1615.3415.34-0.07%69,452
Dec 19, 202515.3815.4115.2415.3515.35-0.39%161,327
Dec 18, 202515.2815.4115.2315.4115.410.98%67,583
Dec 17, 202515.2815.3115.1015.2615.26-0.13%93,701
Dec 16, 202515.3615.4015.2015.2815.28-0.52%102,583
Dec 15, 202515.4115.5215.3015.3615.360.20%130,686
Dec 12, 202515.5215.6715.3315.3315.33-1.03%123,598
Dec 11, 202515.3415.4915.0615.4915.490.98%91,748
Dec 10, 202515.3815.5315.2615.3415.34-0.13%108,387
Dec 9, 202515.5415.6215.2915.3615.36-1.03%83,844
Dec 8, 202515.6215.7015.5015.5215.52-0.51%71,116
Dec 5, 202515.1615.6015.1515.6015.603.04%124,774
Dec 4, 202514.9015.1414.7615.1415.141.47%74,004
Dec 3, 202515.1915.3214.9214.9214.92-2.04%89,752
Dec 2, 202515.3415.5015.1515.2315.23-1.04%95,497
Dec 1, 202515.3615.3915.1115.3915.390.26%90,562
Nov 28, 202515.1515.3515.1015.3515.351.45%57,409
Nov 27, 202515.0815.2014.9815.1315.130.46%50,781
Nov 26, 202515.0615.1214.9215.0615.060.13%83,215
Nov 25, 202515.0415.1214.8415.0415.040.33%96,808
Nov 24, 202514.9815.1414.9514.9914.990.67%199,759
Nov 21, 202514.4714.8914.4614.8914.892.13%129,809
Nov 20, 202514.6414.8414.5214.5814.580.55%121,763
Nov 19, 202514.1614.7014.1514.5014.502.11%186,301
Nov 18, 202514.3014.5414.1214.2014.20-2.27%162,603
Nov 17, 202514.5514.6314.3914.5314.53-95,623
Nov 14, 202514.8614.9014.5114.5314.53-2.94%239,225
Nov 13, 202515.2115.3214.8814.9714.97-1.45%70,937
Nov 12, 202515.0515.3815.0415.1915.191.13%133,612
Nov 11, 202514.8815.1114.8415.0215.021.01%78,043
Nov 10, 202514.9815.2814.8214.8714.87-0.27%126,289
Nov 7, 202515.0815.2614.7514.9114.91-2.87%220,897
Nov 6, 202515.6815.8415.3515.3515.35-1.92%153,707
Nov 5, 202515.3715.6515.3615.6515.651.23%204,072
Nov 4, 202515.4015.5415.2815.4615.460.32%122,772
Nov 3, 202515.7615.8715.4115.4115.41-2.41%82,889
Oct 31, 202515.4015.7915.4015.7915.792.27%115,580
Oct 30, 202515.2815.4415.0215.4415.440.92%91,433
Oct 29, 202515.7215.8315.3015.3015.30-2.36%92,983
Oct 28, 202515.5915.6715.4215.6715.670.45%95,078
Oct 27, 202515.5815.7015.3915.6015.600.39%71,077
Oct 24, 202515.7915.8415.4415.5415.54-1.02%113,411
Oct 23, 202515.6415.7615.5815.7015.700.77%77,024
Oct 22, 202515.2115.6315.2115.5815.582.64%113,420
Oct 21, 202515.2015.3215.1215.1815.18-0.26%99,148
Oct 20, 202515.2715.3415.1815.2215.220.13%73,743
Oct 17, 202515.1815.3414.9815.2015.20-0.20%105,690
Oct 16, 202515.1415.2415.0215.2315.230.73%110,104
Oct 15, 202515.1215.2615.0415.1215.121.54%126,758
Oct 14, 202515.0615.0614.6814.8914.89-1.26%129,290