Jacquet Metals SA (EPA:JCQ)
France · Delayed Price · Currency is EUR 21.85
-0.65 (-2.89%)
Aug 1, 2025, 5:35 PM CET
Stronghold Digital Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 22.20 | 22.50 | 22.10 | 22.50 | 22.50 | 1.58% | 2,861 |
| 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 |
| Jun 13, 2025 | 21.90 | 22.15 | 21.60 | 22.15 | 21.95 | 0.68% | 5,813 |
| Jun 12, 2025 | 22.30 | 22.30 | 21.70 | 22.00 | 21.80 | -2.00% | 10,785 |
| Jun 11, 2025 | 21.85 | 22.60 | 21.85 | 22.45 | 22.25 | 2.75% | 5,935 |
| Jun 10, 2025 | 21.80 | 22.05 | 21.75 | 21.85 | 21.65 | - | 4,469 |
| Jun 9, 2025 | 22.00 | 22.05 | 21.80 | 21.85 | 21.65 | -0.23% | 2,964 |
| Jun 6, 2025 | 21.25 | 22.05 | 21.25 | 21.90 | 21.70 | 3.06% | 8,533 |
| Jun 5, 2025 | 21.50 | 21.55 | 20.90 | 21.25 | 21.06 | -1.16% | 8,913 |
| Jun 4, 2025 | 22.05 | 22.25 | 21.50 | 21.50 | 21.31 | -2.49% | 10,620 |
| Jun 3, 2025 | 22.30 | 22.35 | 22.00 | 22.05 | 21.85 | -1.12% | 8,042 |
| Jun 2, 2025 | 22.60 | 22.85 | 22.20 | 22.30 | 22.10 | -1.55% | 10,975 |
| May 30, 2025 | 22.55 | 22.90 | 22.40 | 22.65 | 22.45 | 0.89% | 10,494 |
| May 29, 2025 | 22.50 | 23.00 | 22.35 | 22.45 | 22.25 | 0.67% | 19,830 |
| May 28, 2025 | 22.00 | 22.45 | 21.90 | 22.30 | 22.10 | 2.06% | 12,947 |
| May 27, 2025 | 21.20 | 22.60 | 21.15 | 21.85 | 21.65 | 3.31% | 27,761 |
| May 26, 2025 | 20.20 | 21.20 | 20.15 | 21.15 | 20.96 | 5.22% | 15,674 |
| May 23, 2025 | 19.94 | 20.30 | 19.76 | 20.10 | 19.92 | 0.50% | 12,078 |