Jacquet Metals SA (EPA:JCQ)
France · Delayed Price · Currency is EUR 20.85
-0.05 (-0.24%)
Aug 22, 2025, 5:35 PM CET
Jacquet Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 22.60 | 22.90 | 22.60 | 22.70 | 22.70 | -0.22% | 1,900 |
| Jul 17, 2025 | 22.30 | 22.80 | 22.30 | 22.75 | 22.75 | 1.56% | 2,434 |
| Jul 16, 2025 | 22.45 | 22.50 | 22.40 | 22.40 | 22.40 | -0.22% | 2,873 |
| Jul 15, 2025 | 22.40 | 22.80 | 22.35 | 22.45 | 22.45 | 0.22% | 3,188 |
| Jul 14, 2025 | 22.60 | 22.65 | 22.40 | 22.40 | 22.40 | -1.75% | 1,982 |
| Jul 11, 2025 | 22.70 | 23.00 | 22.60 | 22.80 | 22.80 | 0.22% | 5,044 |
| Jul 10, 2025 | 22.45 | 22.75 | 22.35 | 22.75 | 22.75 | 0.89% | 3,798 |
| Jul 9, 2025 | 22.00 | 22.65 | 21.85 | 22.55 | 22.55 | 3.20% | 3,777 |
| Jul 8, 2025 | 22.50 | 22.50 | 21.70 | 21.85 | 21.85 | -3.32% | 5,344 |
| Jul 7, 2025 | 22.05 | 22.65 | 22.05 | 22.60 | 22.60 | 2.49% | 11,084 |
| Jul 4, 2025 | 22.30 | 22.35 | 22.00 | 22.05 | 22.05 | -1.56% | 20,465 |
| Jul 3, 2025 | 22.15 | 22.50 | 22.15 | 22.40 | 22.40 | 1.36% | 2,906 |
| Jul 2, 2025 | 22.05 | 22.20 | 21.90 | 22.10 | 22.10 | - | 2,741 |
| Jul 1, 2025 | 22.05 | 22.25 | 22.00 | 22.10 | 22.10 | - | 4,221 |
| Jun 30, 2025 | 22.25 | 22.30 | 22.05 | 22.10 | 21.90 | -0.45% | 3,743 |
| Jun 27, 2025 | 21.90 | 22.35 | 21.70 | 22.20 | 22.00 | 1.60% | 7,219 |
| Jun 26, 2025 | 21.50 | 22.10 | 21.50 | 21.85 | 21.65 | 1.86% | 4,967 |
| Jun 25, 2025 | 21.45 | 21.65 | 21.40 | 21.45 | 21.26 | - | 3,981 |
| Jun 24, 2025 | 21.45 | 21.65 | 21.45 | 21.45 | 21.26 | 0.47% | 4,684 |
| Jun 23, 2025 | 21.05 | 21.45 | 20.95 | 21.35 | 21.16 | 0.47% | 8,002 |
| Jun 20, 2025 | 21.50 | 21.60 | 21.25 | 21.25 | 21.06 | -0.70% | 8,359 |
| Jun 19, 2025 | 21.50 | 21.85 | 21.40 | 21.40 | 21.21 | -0.70% | 6,259 |
| Jun 18, 2025 | 22.00 | 22.00 | 21.55 | 21.55 | 21.35 | -2.05% | 3,196 |
| Jun 17, 2025 | 22.30 | 22.30 | 22.00 | 22.00 | 21.80 | -1.57% | 3,110 |
| Jun 16, 2025 | 22.00 | 22.40 | 22.00 | 22.35 | 22.15 | 0.90% | 4,514 |