Skip to main content
JCDecaux SE (EPA:DEC)
France flag France · Delayed Price · Currency is EUR
18.86
-0.01 (-0.05%)
Apr 28, 2026, 5:35 PM CET

JCDecaux SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.8219.0018.7618.8618.86-0.05%142,333
Apr 27, 202618.7818.9018.6818.8718.870.80%120,477
Apr 24, 202618.7618.9818.5218.7218.72-1.21%133,844
Apr 23, 202619.3719.3718.6918.9518.95-0.99%131,151
Apr 22, 202619.2119.2118.8319.1419.14-0.47%163,887
Apr 21, 202619.9019.9219.0619.2319.23-3.42%179,578
Apr 20, 202620.0020.2619.9119.9119.91-1.44%241,777
Apr 17, 202620.1020.2220.0220.2020.200.90%230,387
Apr 16, 202619.9920.3819.9020.0220.020.40%208,911
Apr 15, 202619.7619.9419.4619.9419.940.50%213,487
Apr 14, 202619.6019.9219.5819.8419.841.74%174,096
Apr 13, 202619.3919.8419.1619.5019.50-0.36%243,757
Apr 10, 202619.2819.8419.2819.5719.572.03%151,528
Apr 9, 202619.0619.2818.9419.1819.180.26%251,908
Apr 8, 202619.4019.4819.1319.1319.131.76%193,538
Apr 7, 202619.0619.5218.7118.8018.801.90%252,587
Apr 2, 202618.7418.7818.2218.4518.45-1.97%119,779
Apr 1, 202618.8619.1818.8118.8218.821.84%216,470
Mar 31, 202618.7818.8818.3218.4818.48-1.18%221,380
Mar 30, 202618.3518.8318.2218.7018.701.08%187,869
Mar 27, 202618.9018.9018.3418.5018.50-2.53%128,586
Mar 26, 202618.9119.2218.8418.9818.980.32%185,964
Mar 25, 202619.2419.4518.9118.9218.92-0.73%222,009
Mar 24, 202619.4919.5618.8619.0619.06-1.90%214,252
Mar 23, 202619.0619.6018.5819.4319.430.26%241,567
Mar 20, 202619.8220.0219.1619.3819.38-2.81%327,729
Mar 19, 202620.2220.2419.6419.9419.94-2.35%287,914
Mar 18, 202620.9021.0420.2020.4220.422.15%292,859
Mar 17, 202619.6620.2219.6619.9919.992.20%240,404
Mar 16, 202619.7319.7619.1819.5619.56-0.36%239,941
Mar 13, 202619.0020.1218.8919.6319.633.53%393,567
Mar 12, 202617.7618.9617.1118.9618.9614.77%548,821
Mar 11, 202616.7916.8616.3416.5216.52-1.61%246,262
Mar 10, 202616.8817.0716.6916.7916.791.63%194,279
Mar 9, 202616.0716.5615.9916.5216.52-0.48%131,926
Mar 6, 202616.9617.0216.4616.6016.60-1.25%212,726
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