Jacquet Metals SA (EPA:JCQ)
France · Delayed Price · Currency is EUR 20.50
-0.05 (-0.24%)
Aug 21, 2026, 5:35 PM CET
Jacquet Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 20.50 | 20.65 | 20.50 | 20.50 | 20.50 | -0.24% | 2,024 |
| Aug 20, 2026 | 20.55 | 20.70 | 20.55 | 20.55 | 20.55 | - | 624 |
| Aug 19, 2026 | 20.70 | 20.70 | 20.50 | 20.55 | 20.55 | -0.72% | 1,113 |
| Aug 18, 2026 | 20.90 | 20.90 | 20.65 | 20.70 | 20.70 | -1.19% | 5,309 |
| Aug 17, 2026 | 20.80 | 21.05 | 20.80 | 20.95 | 20.95 | 0.96% | 2,983 |
| Aug 14, 2026 | 20.55 | 20.80 | 20.50 | 20.75 | 20.75 | 0.73% | 2,812 |
| Aug 13, 2026 | 20.75 | 20.80 | 20.60 | 20.60 | 20.60 | -0.72% | 1,917 |
| Aug 12, 2026 | 20.80 | 21.00 | 20.75 | 20.75 | 20.75 | -1.43% | 3,201 |
| Aug 11, 2026 | 21.20 | 21.20 | 21.03 | 21.05 | 21.05 | -0.47% | 4,274 |
| Aug 10, 2026 | 21.10 | 21.20 | 21.10 | 21.15 | 21.15 | 0.48% | 1,263 |
| Aug 7, 2026 | 21.30 | 21.30 | 20.95 | 21.05 | 21.05 | -1.86% | 4,663 |
| Aug 6, 2026 | 21.80 | 21.80 | 21.35 | 21.45 | 21.45 | -1.83% | 1,660 |
| Aug 5, 2026 | 21.70 | 21.90 | 21.65 | 21.85 | 21.85 | 0.69% | 1,535 |
| Aug 4, 2026 | 21.65 | 21.90 | 21.55 | 21.70 | 21.70 | - | 1,648 |
| Aug 3, 2026 | 21.00 | 21.70 | 21.00 | 21.70 | 21.70 | 2.36% | 1,697 |
| Jul 31, 2026 | 21.30 | 21.30 | 21.15 | 21.20 | 21.20 | -0.47% | 756 |
| Jul 30, 2026 | 21.55 | 21.55 | 21.30 | 21.30 | 21.30 | -1.16% | 1,000 |
| Jul 29, 2026 | 21.65 | 21.70 | 21.45 | 21.55 | 21.55 | -0.46% | 1,044 |
| Jul 28, 2026 | 21.80 | 21.80 | 21.55 | 21.65 | 21.65 | -1.59% | 1,571 |
| Jul 27, 2026 | 22.10 | 22.10 | 21.90 | 22.00 | 22.00 | -0.45% | 950 |
| Jul 24, 2026 | 22.05 | 22.10 | 22.05 | 22.10 | 22.10 | - | 985 |
| Jul 23, 2026 | 21.80 | 22.10 | 21.75 | 22.10 | 22.10 | 1.61% | 2,080 |
| Jul 22, 2026 | 21.55 | 21.80 | 21.55 | 21.75 | 21.75 | 0.93% | 328 |
| Jul 21, 2026 | 21.40 | 21.65 | 21.30 | 21.55 | 21.55 | 0.47% | 1,448 |
| Jul 20, 2026 | 21.60 | 21.60 | 21.30 | 21.45 | 21.45 | -0.23% | 755 |
| Jul 17, 2026 | 21.55 | 21.60 | 21.50 | 21.50 | 21.50 | -0.46% | 361 |
| Jul 16, 2026 | 21.75 | 21.90 | 21.50 | 21.60 | 21.60 | -0.69% | 1,498 |
| Jul 15, 2026 | 21.85 | 21.90 | 21.55 | 21.75 | 21.75 | 0.69% | 1,330 |
| Jul 14, 2026 | 21.25 | 21.70 | 21.25 | 21.60 | 21.60 | 1.89% | 906 |
| Jul 13, 2026 | 21.25 | 21.40 | 21.20 | 21.20 | 21.20 | - | 1,320 |
| Jul 10, 2026 | 21.45 | 21.45 | 21.20 | 21.20 | 21.20 | - | 3,270 |
| Jul 9, 2026 | 21.50 | 21.55 | 21.20 | 21.20 | 21.20 | -0.24% | 592 |
| Jul 8, 2026 | 21.75 | 21.75 | 21.25 | 21.25 | 21.25 | -2.52% | 1,784 |
| Jul 7, 2026 | 22.00 | 22.00 | 21.75 | 21.80 | 21.80 | -0.68% | 1,666 |
| Jul 6, 2026 | 21.65 | 22.05 | 21.65 | 21.95 | 21.95 | 1.62% | 880 |
| Jul 3, 2026 | 21.30 | 21.65 | 21.00 | 21.60 | 21.60 | 1.41% | 3,342 |
| Jul 2, 2026 | 20.60 | 21.45 | 20.40 | 21.30 | 21.30 | 3.40% | 5,505 |
| Jul 1, 2026 | 20.45 | 20.75 | 20.40 | 20.60 | 20.60 | 0.73% | 3,990 |
| Jun 30, 2026 | 21.10 | 21.15 | 20.45 | 20.45 | 20.45 | -2.15% | 5,256 |
| Jun 29, 2026 | 21.30 | 21.65 | 21.00 | 21.10 | 20.90 | -0.47% | 3,134 |
| Jun 26, 2026 | 21.50 | 21.55 | 21.20 | 21.20 | 21.00 | -1.40% | 2,306 |
| Jun 25, 2026 | 21.70 | 21.85 | 21.50 | 21.50 | 21.30 | -0.69% | 1,270 |
| Jun 24, 2026 | 22.65 | 22.65 | 21.65 | 21.65 | 21.44 | -4.63% | 2,446 |
| Jun 23, 2026 | 21.75 | 22.70 | 21.70 | 22.70 | 22.48 | 4.13% | 69,481 |
| Jun 22, 2026 | 21.85 | 21.85 | 21.55 | 21.80 | 21.59 | -0.46% | 2,858 |
| Jun 19, 2026 | 23.55 | 23.55 | 21.90 | 21.90 | 21.69 | -7.01% | 4,286 |
| Jun 18, 2026 | 24.00 | 24.20 | 23.55 | 23.55 | 23.33 | -1.88% | 15,904 |
| Jun 17, 2026 | 23.45 | 24.05 | 23.45 | 24.00 | 23.77 | 1.69% | 7,820 |
| Jun 16, 2026 | 23.15 | 23.75 | 23.15 | 23.60 | 23.38 | 1.94% | 2,841 |
| Jun 15, 2026 | 22.55 | 23.15 | 22.50 | 23.15 | 22.93 | 3.58% | 6,451 |