JCDecaux SE DEC
EURONEXT · France · Commercial Services
€24.68+0.04 (+0.16%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €24.68 | +0.16% | €24.58 | €25.00 | €24.30 | 229.76K |
| 2026-09-30 | €24.64 | -1.44% | €24.98 | €24.98 | €24.52 | 183.20K |
| 2026-09-29 | €25.00 | 0.00% | €25.00 | €25.00 | €24.68 | 203.92K |
| 2026-09-28 | €25.00 | +0.16% | €24.90 | €25.40 | €24.88 | 142.18K |
| 2026-09-25 | €24.96 | +1.30% | €24.82 | €25.08 | €24.74 | 120.79K |
| 2026-09-24 | €24.64 | -1.83% | €24.94 | €25.10 | €24.64 | 143.65K |
| 2026-09-23 | €25.10 | 0.00% | €24.98 | €25.10 | €24.88 | 153.99K |
| 2026-09-22 | €25.10 | +1.29% | €24.82 | €25.22 | €24.76 | 160.97K |
| 2026-09-21 | €24.78 | -1.90% | €25.04 | €25.16 | €24.50 | 232.89K |
| 2026-09-18 | €25.26 | +1.85% | €24.66 | €25.26 | €24.38 | 791.17K |
| 2026-09-17 | €24.80 | +1.72% | €24.60 | €24.84 | €24.54 | 197.47K |
| 2026-09-16 | €24.38 | -0.57% | €24.44 | €24.46 | €24.18 | 107.33K |
| 2026-09-15 | €24.52 | -0.08% | €24.56 | €24.58 | €24.34 | 153.97K |
| 2026-09-14 | €24.54 | +0.82% | €24.42 | €24.76 | €24.30 | 183.67K |
| 2026-09-11 | €24.34 | -0.49% | €24.54 | €24.66 | €24.28 | 207.40K |
| 2026-09-10 | €24.46 | +1.92% | €24.04 | €24.46 | €23.98 | 130.05K |
| 2026-09-09 | €24.00 | +1.95% | €24.26 | €24.34 | €23.96 | 236.95K |
| 2026-09-08 | €23.54 | -0.51% | €23.66 | €23.70 | €23.50 | 80.26K |
| 2026-09-07 | €23.66 | -1.50% | €23.94 | €23.94 | €23.58 | 94.84K |
| 2026-09-04 | €24.02 | -1.15% | €24.22 | €24.50 | €23.98 | 116.25K |
| 2026-09-03 | €24.30 | +1.42% | €23.98 | €24.42 | €23.94 | 156.80K |
| 2026-09-02 | €23.96 | -0.75% | €24.00 | €24.04 | €23.76 | 137.85K |
| 2026-09-01 | €24.14 | +2.46% | €23.92 | €24.28 | €23.88 | 158.94K |
| 2026-08-31 | €23.56 | -1.92% | €23.96 | €24.16 | €23.54 | 325.87K |
| 2026-08-28 | €24.02 | +0.42% | €24.00 | €24.06 | €23.72 | 85.63K |
| 2026-08-27 | €23.92 | -0.50% | €24.04 | €24.08 | €23.76 | 88.79K |
| 2026-08-26 | €24.04 | -0.33% | €24.18 | €24.40 | €24.04 | 108.78K |
| 2026-08-25 | €24.12 | +0.92% | €24.06 | €24.34 | €23.98 | 141.27K |
| 2026-08-24 | €23.90 | +1.01% | €23.70 | €23.92 | €23.54 | 292.77K |
| 2026-08-21 | €23.66 | +0.34% | €23.56 | €23.68 | €23.30 | 199.37K |
| 2026-08-20 | €23.58 | -2.08% | €24.10 | €24.12 | €23.58 | 83.73K |
| 2026-08-19 | €24.08 | +0.50% | €24.06 | €24.08 | €23.80 | 97.28K |
| 2026-08-18 | €23.96 | -0.75% | €24.18 | €24.32 | €23.94 | 173.30K |
| 2026-08-17 | €24.14 | +0.58% | €24.12 | €24.40 | €24.02 | 145.78K |
| 2026-08-14 | €24.00 | 0.00% | €24.12 | €24.36 | €24.00 | 96.16K |
| 2026-08-13 | €24.00 | -0.08% | €24.16 | €24.22 | €23.84 | 165.96K |
| 2026-08-12 | €24.02 | +0.50% | €24.02 | €24.20 | €23.74 | 169.44K |
| 2026-08-11 | €23.90 | -0.33% | €23.84 | €24.14 | €23.46 | 248.59K |
| 2026-08-10 | €23.98 | -2.04% | €24.34 | €24.40 | €23.82 | 106.82K |
| 2026-08-07 | €24.48 | -0.89% | €24.68 | €24.68 | €24.26 | 166.47K |
| 2026-08-06 | €24.70 | +0.08% | €24.80 | €25.02 | €24.50 | 234.99K |
| 2026-08-05 | €24.68 | -0.80% | €24.84 | €25.04 | €24.64 | 190.56K |
| 2026-08-04 | €24.88 | +2.56% | €24.04 | €24.88 | €24.04 | 217.42K |
| 2026-08-03 | €24.26 | +7.16% | €22.78 | €24.26 | €22.70 | 343.38K |
| 2026-07-31 | €22.64 | -1.39% | €23.00 | €23.02 | €22.44 | 338.63K |
| 2026-07-30 | €22.96 | +2.41% | €22.70 | €23.68 | €22.70 | 406.30K |
| 2026-07-29 | €22.42 | +1.54% | €22.26 | €22.74 | €22.12 | 414.96K |
| 2026-07-28 | €22.08 | +1.01% | €21.78 | €22.08 | €21.76 | 235.97K |
| 2026-07-27 | €21.86 | -0.46% | €22.12 | €22.18 | €21.76 | 142.44K |
| 2026-07-24 | €21.96 | +1.01% | €21.70 | €21.96 | €21.62 | 123.53K |
| 2026-07-23 | €21.74 | -1.81% | €21.98 | €22.16 | €21.54 | 170.72K |
| 2026-07-22 | €22.14 | +1.28% | €21.84 | €22.40 | €21.68 | 145.76K |
| 2026-07-21 | €21.86 | -1.44% | €22.02 | €22.04 | €21.50 | 141.72K |
| 2026-07-20 | €22.18 | +1.09% | €21.86 | €22.24 | €21.82 | 163.85K |
| 2026-07-17 | €21.94 | -1.53% | €22.02 | €22.34 | €21.90 | 166.72K |
| 2026-07-16 | €22.28 | +4.50% | €21.56 | €22.62 | €21.48 | 163.43K |
| 2026-07-15 | €21.32 | +1.14% | €21.22 | €21.40 | €20.86 | 169.69K |
| 2026-07-14 | €21.08 | -1.03% | €21.12 | €21.24 | €20.72 | 180.25K |
| 2026-07-13 | €21.30 | +0.09% | €21.28 | €21.48 | €21.04 | 91.70K |
| 2026-07-10 | €21.28 | +1.43% | €21.00 | €21.36 | €20.96 | 146.91K |
| 2026-07-09 | €20.98 | +1.55% | €20.70 | €20.98 | €20.56 | 255.85K |
| 2026-07-08 | €20.66 | -0.19% | €20.64 | €20.66 | €19.86 | 259.22K |
| 2026-07-07 | €20.70 | +0.68% | €20.92 | €20.92 | €20.46 | 119.62K |
| 2026-07-06 | €20.56 | +2.29% | €20.04 | €20.92 | €20.02 | 136.67K |
| 2026-07-03 | €20.10 | +1.11% | €19.86 | €20.14 | €19.74 | 94.47K |
| 2026-07-02 | €19.88 | +3.01% | €19.38 | €20.02 | €19.16 | 234.37K |
| 2026-07-01 | €19.30 | +0.31% | €19.22 | €19.40 | €19.00 | 288.49K |
| 2026-06-30 | €19.24 | -0.77% | €19.62 | €19.70 | €19.19 | 273.79K |
| 2026-06-29 | €19.39 | +1.78% | €19.10 | €19.42 | €19.10 | 201.03K |
| 2026-06-26 | €19.05 | +1.33% | €18.64 | €19.05 | €18.61 | 211.15K |
| 2026-06-25 | €18.80 | -0.95% | €18.94 | €19.20 | €18.80 | 155.92K |
| 2026-06-24 | €18.98 | +1.23% | €18.85 | €19.02 | €18.58 | 118.83K |
| 2026-06-23 | €18.75 | -3.75% | €19.26 | €19.27 | €18.75 | 93.03K |
| 2026-06-22 | €19.48 | -0.81% | €19.63 | €19.66 | €19.17 | 106.97K |
| 2026-06-19 | €19.64 | +1.34% | €19.34 | €19.80 | €19.34 | 143.53K |
| 2026-06-18 | €19.38 | -1.42% | €19.64 | €19.64 | €19.12 | 152.42K |
| 2026-06-17 | €19.66 | -0.35% | €19.70 | €19.90 | €19.62 | 92.75K |
| 2026-06-16 | €19.73 | +4.95% | €19.90 | €20.14 | €19.39 | 254.71K |
| 2026-06-15 | €18.80 | +1.51% | €18.84 | €19.07 | €18.80 | 166.83K |
| 2026-06-12 | €18.52 | +0.65% | €18.57 | €18.93 | €18.40 | 143.13K |
| 2026-06-11 | €18.40 | -0.05% | €18.40 | €18.66 | €18.23 | 89.59K |
| 2026-06-10 | €18.41 | +0.99% | €18.22 | €18.50 | €18.10 | 138.35K |
| 2026-06-09 | €18.23 | -2.88% | €18.74 | €19.02 | €18.23 | 145.94K |
| 2026-06-08 | €18.77 | +0.43% | €18.24 | €18.81 | €18.20 | 171.45K |
| 2026-06-05 | €18.69 | +0.21% | €18.64 | €18.95 | €18.59 | 134.75K |
| 2026-06-04 | €18.65 | +1.36% | €18.32 | €18.70 | €18.12 | 139.84K |
| 2026-06-03 | €18.40 | -2.75% | €18.78 | €19.06 | €18.25 | 194.60K |
| 2026-06-02 | €18.92 | +1.50% | €18.74 | €19.14 | €18.68 | 155.48K |
| 2026-06-01 | €18.64 | -1.06% | €18.80 | €19.06 | €18.56 | 194.99K |
| 2026-05-29 | €18.84 | +1.29% | €18.55 | €18.86 | €18.55 | 253.81K |