Jacquet Metals SA (EPA:JCQ)
France
· Delayed Price · Currency is EUR 19.08
+0.26 (1.38%)
Sep 26, 2025, 5:35 PM CET
Jacquet Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 18.84 | 19.18 | 18.84 | 19.08 | 19.08 | 1.38% | 1,571 |
| Sep 25, 2025 | 18.90 | 18.90 | 18.74 | 18.82 | 18.82 | 0.21% | 1,657 |
| Sep 24, 2025 | 18.88 | 18.94 | 18.64 | 18.78 | 18.78 | -0.21% | 4,162 |
| Sep 23, 2025 | 18.70 | 18.86 | 18.70 | 18.82 | 18.82 | 0.43% | 571 |
| Sep 22, 2025 | 19.10 | 19.12 | 18.74 | 18.74 | 18.74 | -2.50% | 4,364 |
| Sep 19, 2025 | 19.00 | 19.26 | 19.00 | 19.22 | 19.22 | 1.05% | 2,270 |
| Sep 18, 2025 | 18.96 | 19.04 | 18.92 | 19.02 | 19.02 | 0.53% | 2,437 |
| Sep 17, 2025 | 18.94 | 19.06 | 18.88 | 18.92 | 18.92 | 0.21% | 2,176 |
| Sep 16, 2025 | 19.40 | 19.40 | 18.88 | 18.88 | 18.88 | -2.18% | 3,778 |
| Sep 15, 2025 | 19.10 | 19.42 | 19.04 | 19.30 | 19.30 | 1.69% | 34,239 |
| Sep 12, 2025 | 19.36 | 19.36 | 18.84 | 18.98 | 18.98 | -1.76% | 4,939 |
| Sep 11, 2025 | 19.42 | 19.58 | 19.32 | 19.32 | 19.32 | -0.21% | 3,722 |
| Sep 10, 2025 | 19.00 | 19.54 | 19.00 | 19.36 | 19.36 | 1.89% | 6,211 |
| Sep 9, 2025 | 18.88 | 19.00 | 18.76 | 19.00 | 19.00 | 0.32% | 4,828 |
| Sep 8, 2025 | 18.90 | 18.96 | 18.80 | 18.94 | 18.94 | 0.42% | 2,112 |
| Sep 5, 2025 | 18.92 | 18.98 | 18.86 | 18.86 | 18.86 | -0.63% | 2,269 |
| Sep 4, 2025 | 18.58 | 19.00 | 18.46 | 18.98 | 18.98 | 2.48% | 2,625 |
| Sep 3, 2025 | 19.02 | 19.04 | 18.48 | 18.52 | 18.52 | -2.94% | 4,207 |
| Sep 2, 2025 | 19.44 | 19.46 | 19.08 | 19.08 | 19.08 | -2.15% | 3,708 |
| Sep 1, 2025 | 19.58 | 19.58 | 19.42 | 19.50 | 19.50 | -0.71% | 3,562 |
| Aug 29, 2025 | 19.68 | 19.74 | 19.44 | 19.64 | 19.64 | -0.51% | 3,286 |
| Aug 28, 2025 | 20.10 | 20.15 | 19.68 | 19.74 | 19.74 | -2.03% | 2,501 |
| Aug 27, 2025 | 20.20 | 20.20 | 20.00 | 20.15 | 20.15 | -0.49% | 2,442 |
| Aug 26, 2025 | 20.70 | 20.70 | 20.25 | 20.25 | 20.25 | -2.41% | 4,799 |
| Aug 25, 2025 | 20.90 | 20.90 | 20.70 | 20.75 | 20.75 | -0.48% | 2,694 |
| Aug 22, 2025 | 20.80 | 20.85 | 20.65 | 20.85 | 20.85 | -0.24% | 2,697 |
| Aug 21, 2025 | 20.65 | 20.90 | 20.60 | 20.90 | 20.90 | 0.97% | 5,437 |
| Aug 20, 2025 | 20.80 | 20.90 | 20.65 | 20.70 | 20.70 | -0.96% | 2,058 |
| Aug 19, 2025 | 20.70 | 21.00 | 20.70 | 20.90 | 20.90 | 0.48% | 2,440 |
| Aug 18, 2025 | 20.70 | 20.85 | 20.60 | 20.80 | 20.80 | 0.24% | 2,182 |
| Aug 15, 2025 | 20.60 | 20.90 | 20.60 | 20.75 | 20.75 | -0.48% | 618 |
| Aug 14, 2025 | 20.90 | 20.95 | 20.70 | 20.85 | 20.85 | -0.24% | 1,551 |
| Aug 13, 2025 | 20.70 | 21.00 | 20.70 | 20.90 | 20.90 | 0.48% | 1,627 |
| Aug 12, 2025 | 20.85 | 20.85 | 20.70 | 20.80 | 20.80 | 0.24% | 1,407 |
| Aug 11, 2025 | 21.45 | 21.45 | 20.75 | 20.75 | 20.75 | -3.49% | 7,801 |
| Aug 8, 2025 | 21.35 | 21.65 | 21.35 | 21.50 | 21.50 | 0.23% | 1,622 |
| Aug 7, 2025 | 21.40 | 21.60 | 21.35 | 21.45 | 21.45 | - | 4,333 |
| Aug 6, 2025 | 21.60 | 21.65 | 21.45 | 21.45 | 21.45 | -1.15% | 1,925 |
| Aug 5, 2025 | 21.75 | 21.80 | 21.55 | 21.70 | 21.70 | -0.23% | 2,578 |
| Aug 4, 2025 | 21.85 | 21.90 | 21.70 | 21.75 | 21.75 | -0.46% | 1,961 |
| Aug 1, 2025 | 22.40 | 22.40 | 21.75 | 21.85 | 21.85 | -2.89% | 3,196 |
| Jul 31, 2025 | 22.20 | 22.50 | 22.10 | 22.50 | 22.50 | 1.58% | 5,512 |
| Jul 30, 2025 | 22.30 | 22.30 | 21.85 | 22.15 | 22.15 | -1.12% | 5,250 |
| Jul 29, 2025 | 22.50 | 22.90 | 22.40 | 22.40 | 22.40 | -0.44% | 5,230 |
| Jul 28, 2025 | 22.35 | 22.70 | 22.35 | 22.50 | 22.50 | 0.67% | 3,958 |
| Jul 25, 2025 | 22.20 | 22.50 | 22.05 | 22.35 | 22.35 | 0.68% | 2,774 |
| Jul 24, 2025 | 22.20 | 22.40 | 22.20 | 22.20 | 22.20 | -0.45% | 1,029 |
| Jul 23, 2025 | 22.30 | 22.45 | 22.30 | 22.30 | 22.30 | -0.45% | 1,122 |
| Jul 22, 2025 | 22.55 | 22.55 | 22.25 | 22.40 | 22.40 | -0.44% | 6,777 |
| Jul 21, 2025 | 22.60 | 22.85 | 22.50 | 22.50 | 22.50 | -0.88% | 8,135 |