Jacquet Metals SA (EPA:JCQ)
France
· Delayed Price · Currency is EUR 17.80
-0.08 (-0.45%)
Dec 5, 2025, 5:35 PM CET
Jacquet Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.82 | 17.94 | 17.80 | 17.80 | 17.80 | -0.45% | 1,660 |
| Dec 4, 2025 | 17.98 | 18.08 | 17.88 | 17.88 | 17.88 | -0.67% | 3,427 |
| Dec 3, 2025 | 17.78 | 18.00 | 17.70 | 18.00 | 18.00 | 1.58% | 2,872 |
| Dec 2, 2025 | 17.58 | 17.88 | 17.58 | 17.72 | 17.72 | 0.80% | 9,953 |
| Dec 1, 2025 | 17.58 | 17.64 | 17.58 | 17.58 | 17.58 | - | 6,083 |
| Nov 28, 2025 | 17.64 | 17.70 | 17.52 | 17.58 | 17.58 | -0.34% | 13,064 |
| Nov 27, 2025 | 17.70 | 17.78 | 17.64 | 17.64 | 17.64 | -0.68% | 5,245 |
| Nov 26, 2025 | 17.96 | 17.96 | 17.66 | 17.76 | 17.76 | -0.78% | 2,338 |
| Nov 25, 2025 | 18.02 | 18.08 | 17.84 | 17.90 | 17.90 | -0.33% | 3,666 |
| Nov 24, 2025 | 17.72 | 18.20 | 17.72 | 17.96 | 17.96 | 2.05% | 3,431 |
| Nov 21, 2025 | 17.12 | 17.60 | 17.06 | 17.60 | 17.60 | 2.33% | 6,454 |
| Nov 20, 2025 | 17.34 | 17.46 | 17.18 | 17.20 | 17.20 | -0.23% | 4,372 |
| Nov 19, 2025 | 17.48 | 17.50 | 17.24 | 17.24 | 17.24 | -1.60% | 6,862 |
| Nov 18, 2025 | 18.36 | 18.36 | 17.48 | 17.52 | 17.52 | -4.89% | 6,582 |
| Nov 17, 2025 | 18.54 | 18.54 | 18.18 | 18.42 | 18.42 | 0.66% | 19,508 |
| Nov 14, 2025 | 18.40 | 18.58 | 18.20 | 18.30 | 18.30 | -0.54% | 8,513 |
| Nov 13, 2025 | 18.00 | 18.40 | 18.00 | 18.40 | 18.40 | 3.60% | 12,601 |
| Nov 12, 2025 | 17.60 | 17.80 | 17.60 | 17.76 | 17.76 | 1.02% | 5,120 |
| Nov 11, 2025 | 17.60 | 17.60 | 17.50 | 17.58 | 17.58 | 0.11% | 650 |
| Nov 10, 2025 | 17.46 | 17.56 | 17.46 | 17.56 | 17.56 | 0.34% | 1,096 |
| Nov 7, 2025 | 17.50 | 17.54 | 17.44 | 17.50 | 17.50 | 0.23% | 4,622 |
| Nov 6, 2025 | 17.30 | 17.60 | 17.30 | 17.46 | 17.46 | 0.58% | 16,239 |
| Nov 5, 2025 | 17.46 | 17.54 | 17.36 | 17.36 | 17.36 | -0.91% | 1,865 |
| Nov 4, 2025 | 17.26 | 17.52 | 17.24 | 17.52 | 17.52 | -0.23% | 9,916 |
| Nov 3, 2025 | 17.54 | 17.68 | 17.52 | 17.56 | 17.56 | 0.23% | 2,658 |
| Oct 31, 2025 | 17.48 | 17.64 | 17.44 | 17.52 | 17.52 | 0.23% | 3,455 |
| Oct 30, 2025 | 17.72 | 17.72 | 17.42 | 17.48 | 17.48 | -1.02% | 6,073 |
| Oct 29, 2025 | 18.06 | 18.06 | 17.66 | 17.66 | 17.66 | -2.21% | 2,728 |
| Oct 28, 2025 | 18.10 | 18.14 | 18.06 | 18.06 | 18.06 | -0.33% | 706 |
| Oct 27, 2025 | 18.08 | 18.24 | 18.08 | 18.12 | 18.12 | - | 2,621 |
| Oct 24, 2025 | 18.10 | 18.14 | 18.06 | 18.12 | 18.12 | 0.22% | 828 |
| Oct 23, 2025 | 17.86 | 18.10 | 17.86 | 18.08 | 18.08 | 1.57% | 2,155 |
| Oct 22, 2025 | 17.44 | 17.80 | 17.42 | 17.80 | 17.80 | 1.71% | 4,352 |
| Oct 21, 2025 | 17.60 | 17.60 | 17.44 | 17.50 | 17.50 | -0.57% | 3,233 |
| Oct 20, 2025 | 17.72 | 17.72 | 17.52 | 17.60 | 17.60 | -0.45% | 3,233 |
| Oct 17, 2025 | 17.88 | 18.02 | 17.54 | 17.68 | 17.68 | -1.34% | 5,538 |
| Oct 16, 2025 | 17.74 | 18.00 | 17.50 | 17.92 | 17.92 | 1.59% | 6,758 |
| Oct 15, 2025 | 18.72 | 18.80 | 17.22 | 17.64 | 17.64 | -5.77% | 23,104 |
| Oct 14, 2025 | 18.82 | 18.82 | 18.62 | 18.72 | 18.72 | -1.16% | 4,178 |
| Oct 13, 2025 | 19.20 | 19.22 | 18.94 | 18.94 | 18.94 | -1.35% | 3,830 |
| Oct 10, 2025 | 19.20 | 19.44 | 19.20 | 19.20 | 19.20 | - | 9,517 |
| Oct 9, 2025 | 19.38 | 19.40 | 19.20 | 19.20 | 19.20 | -0.52% | 4,375 |
| Oct 8, 2025 | 18.94 | 19.56 | 18.94 | 19.30 | 19.30 | 1.37% | 23,959 |
| Oct 7, 2025 | 19.50 | 19.58 | 18.50 | 19.04 | 19.04 | -2.76% | 8,824 |
| Oct 6, 2025 | 19.90 | 19.98 | 19.58 | 19.58 | 19.58 | -1.90% | 5,765 |
| Oct 3, 2025 | 20.00 | 20.10 | 19.88 | 19.96 | 19.96 | 0.81% | 4,836 |
| Oct 2, 2025 | 18.92 | 20.60 | 18.92 | 19.80 | 19.80 | 4.65% | 15,455 |
| Oct 1, 2025 | 18.92 | 19.00 | 18.92 | 18.92 | 18.92 | -0.42% | 2,001 |
| Sep 30, 2025 | 19.00 | 19.04 | 18.96 | 19.00 | 19.00 | -0.21% | 2,154 |
| Sep 29, 2025 | 19.16 | 19.16 | 19.02 | 19.04 | 19.04 | -0.21% | 4,613 |