Jacquet Metals SA (EPA:JCQ)
France · Delayed Price · Currency is EUR 20.65
-0.45 (-2.13%)
Apr 2, 2026, 5:35 PM CET
Jacquet Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 20.90 | 20.90 | 20.60 | 20.60 | - | -2.37% | 1,908 |
| Apr 1, 2026 | 20.80 | 21.20 | 20.75 | 21.10 | 21.10 | 2.93% | 4,984 |
| Mar 31, 2026 | 20.05 | 20.50 | 20.05 | 20.50 | 20.50 | 2.24% | 3,939 |
| Mar 30, 2026 | 19.78 | 20.20 | 19.78 | 20.05 | 20.05 | 0.25% | 6,630 |
| Mar 27, 2026 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | -2.20% | 4,352 |
| Mar 26, 2026 | 20.25 | 20.45 | 20.20 | 20.45 | 20.45 | 0.74% | 2,012 |
| Mar 25, 2026 | 20.85 | 20.85 | 20.25 | 20.30 | 20.30 | - | 4,616 |
| Mar 24, 2026 | 20.45 | 20.60 | 20.00 | 20.30 | 20.30 | 0.50% | 5,338 |
| Mar 23, 2026 | 19.60 | 20.70 | 19.26 | 20.20 | 20.20 | 2.43% | 14,076 |
| Mar 20, 2026 | 20.00 | 20.55 | 19.70 | 19.72 | 19.72 | -1.40% | 10,707 |
| Mar 19, 2026 | 21.60 | 21.60 | 19.94 | 20.00 | 20.00 | -7.41% | 9,562 |
| Mar 18, 2026 | 21.50 | 21.90 | 21.50 | 21.60 | 21.60 | 0.47% | 6,136 |
| Mar 17, 2026 | 21.70 | 21.80 | 21.50 | 21.50 | 21.50 | -0.92% | 3,623 |
| Mar 16, 2026 | 21.75 | 22.10 | 21.70 | 21.70 | 21.70 | -0.69% | 11,634 |
| Mar 13, 2026 | 22.00 | 22.05 | 21.85 | 21.85 | 21.85 | -0.91% | 4,034 |
| Mar 12, 2026 | 21.90 | 22.10 | 21.90 | 22.05 | 22.05 | 0.68% | 1,575 |
| Mar 11, 2026 | 22.10 | 22.15 | 21.90 | 21.90 | 21.90 | -0.45% | 3,419 |
| Mar 10, 2026 | 21.95 | 22.40 | 21.95 | 22.00 | 22.00 | -0.23% | 8,009 |
| Mar 9, 2026 | 21.75 | 22.15 | 21.60 | 22.05 | 22.05 | - | 7,571 |
| Mar 6, 2026 | 21.90 | 22.55 | 21.90 | 22.05 | 22.05 | 0.23% | 3,383 |
| Mar 5, 2026 | 23.00 | 23.35 | 21.35 | 22.00 | 22.00 | -3.93% | 10,960 |
| Mar 4, 2026 | 22.60 | 23.10 | 22.60 | 22.90 | 22.90 | - | 1,350 |
| Mar 3, 2026 | 24.00 | 24.00 | 22.60 | 22.90 | 22.90 | -4.58% | 6,326 |
| Mar 2, 2026 | 22.70 | 24.10 | 22.30 | 24.00 | 24.00 | 4.12% | 12,022 |
| Feb 27, 2026 | 23.20 | 23.40 | 23.05 | 23.05 | 23.05 | -0.65% | 5,131 |
| Feb 26, 2026 | 23.20 | 23.40 | 23.10 | 23.20 | 23.20 | -0.22% | 9,975 |
| Feb 25, 2026 | 22.90 | 23.30 | 22.90 | 23.25 | 23.25 | 0.87% | 2,515 |
| Feb 24, 2026 | 23.10 | 23.10 | 22.80 | 23.05 | 23.05 | -0.65% | 7,507 |
| Feb 23, 2026 | 23.20 | 23.30 | 22.85 | 23.20 | 23.20 | -0.43% | 7,241 |
| Feb 20, 2026 | 24.10 | 24.15 | 23.20 | 23.30 | 23.30 | -3.92% | 8,576 |
| Feb 19, 2026 | 24.30 | 24.35 | 24.15 | 24.25 | 24.25 | -0.21% | 2,461 |
| Feb 18, 2026 | 24.30 | 24.50 | 24.30 | 24.30 | 24.30 | 0.41% | 6,013 |
| Feb 17, 2026 | 24.30 | 24.30 | 24.00 | 24.20 | 24.20 | - | 5,878 |
| Feb 16, 2026 | 24.60 | 24.65 | 24.20 | 24.20 | 24.20 | -1.43% | 4,948 |
| Feb 13, 2026 | 24.70 | 24.70 | 24.00 | 24.55 | 24.55 | -1.01% | 10,602 |
| Feb 12, 2026 | 25.25 | 25.30 | 24.80 | 24.80 | 24.80 | -1.39% | 8,332 |
| Feb 11, 2026 | 25.05 | 25.40 | 24.75 | 25.15 | 25.15 | 0.60% | 16,244 |
| Feb 10, 2026 | 24.50 | 25.00 | 24.50 | 25.00 | 25.00 | 2.04% | 15,665 |
| Feb 9, 2026 | 24.10 | 24.50 | 24.00 | 24.50 | 24.50 | 1.66% | 14,465 |
| Feb 6, 2026 | 23.80 | 24.10 | 23.65 | 24.10 | 24.10 | 1.26% | 13,413 |
| Feb 5, 2026 | 23.20 | 23.85 | 23.20 | 23.80 | 23.80 | 2.15% | 29,830 |
| Feb 4, 2026 | 23.20 | 23.30 | 22.90 | 23.30 | 23.30 | 1.30% | 4,813 |
| Feb 3, 2026 | 22.85 | 23.50 | 22.85 | 23.00 | 23.00 | 0.88% | 6,713 |
| Feb 2, 2026 | 23.00 | 23.05 | 22.80 | 22.80 | 22.80 | -1.72% | 6,107 |
| Jan 30, 2026 | 22.95 | 23.25 | 22.90 | 23.20 | 23.20 | 1.09% | 4,412 |
| Jan 29, 2026 | 23.40 | 23.40 | 22.95 | 22.95 | 22.95 | -1.71% | 3,936 |
| Jan 28, 2026 | 23.35 | 23.45 | 23.15 | 23.35 | 23.35 | 0.21% | 6,089 |
| Jan 27, 2026 | 23.10 | 23.40 | 22.95 | 23.30 | 23.30 | 1.30% | 5,045 |
| Jan 26, 2026 | 23.15 | 23.30 | 23.00 | 23.00 | 23.00 | - | 5,030 |
| Jan 23, 2026 | 22.85 | 23.75 | 22.80 | 23.00 | 23.00 | 0.66% | 18,960 |