Jacquet Metals SA (EPA:JCQ)
France · Delayed Price · Currency is EUR 17.48
+0.16 (0.92%)
Oct 31, 2025, 4:39 PM CET
Jacquet Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |