Jacquet Metals SA (EPA:JCQ)
France · Delayed Price · Currency is EUR 19.58
-0.62 (-3.07%)
Oct 1, 2026, 5:35 PM CET
Jacquet Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 20.20 | 20.20 | 19.58 | 19.80 | 19.80 | -1.98% | 13,881 |
| Sep 30, 2026 | 20.00 | 20.60 | 20.00 | 20.20 | 20.20 | 1.00% | 6,658 |
| Sep 29, 2026 | 20.25 | 20.50 | 20.00 | 20.00 | 20.00 | -0.99% | 9,142 |
| Sep 28, 2026 | 20.70 | 20.75 | 20.20 | 20.20 | 20.20 | -2.42% | 6,416 |
| Sep 25, 2026 | 21.30 | 21.35 | 20.70 | 20.70 | 20.70 | -2.59% | 4,915 |
| Sep 24, 2026 | 21.40 | 21.50 | 21.25 | 21.25 | 21.25 | -0.93% | 2,127 |
| Sep 23, 2026 | 21.50 | 21.50 | 21.40 | 21.45 | 21.45 | -0.23% | 2,703 |
| Sep 22, 2026 | 21.50 | 21.50 | 21.35 | 21.50 | 21.50 | 0.23% | 12,547 |
| Sep 21, 2026 | 21.50 | 21.55 | 21.25 | 21.45 | 21.45 | 0.23% | 4,562 |
| Sep 18, 2026 | 21.95 | 21.95 | 21.30 | 21.40 | 21.40 | -2.51% | 7,146 |
| Sep 17, 2026 | 22.30 | 22.80 | 21.95 | 21.95 | 21.95 | -0.90% | 35,342 |
| Sep 16, 2026 | 22.45 | 22.45 | 22.05 | 22.15 | 22.15 | -1.12% | 5,757 |
| Sep 15, 2026 | 21.95 | 22.85 | 21.95 | 22.40 | 22.40 | 2.05% | 15,324 |
| Sep 14, 2026 | 21.90 | 22.95 | 21.50 | 21.95 | 21.95 | 1.62% | 21,841 |
| Sep 11, 2026 | 21.25 | 21.90 | 21.15 | 21.60 | 21.60 | 2.37% | 3,929 |
| Sep 10, 2026 | 21.05 | 21.75 | 21.05 | 21.10 | 21.10 | 2.18% | 10,551 |
| Sep 9, 2026 | 21.20 | 21.70 | 20.65 | 20.65 | 20.65 | -2.59% | 8,467 |
| Sep 8, 2026 | 21.50 | 21.80 | 21.20 | 21.20 | 21.20 | -1.17% | 6,582 |
| Sep 7, 2026 | 21.10 | 22.05 | 21.10 | 21.45 | 21.45 | 1.42% | 8,530 |
| Sep 4, 2026 | 20.05 | 21.15 | 20.05 | 21.15 | 21.15 | 5.49% | 7,038 |
| Sep 3, 2026 | 20.20 | 20.30 | 20.05 | 20.05 | 20.05 | -0.25% | 4,543 |
| Sep 2, 2026 | 20.35 | 20.55 | 20.10 | 20.10 | 20.10 | -0.99% | 3,629 |
| Sep 1, 2026 | 20.65 | 20.70 | 20.30 | 20.30 | 20.30 | -1.69% | 2,902 |
| Aug 31, 2026 | 20.55 | 20.70 | 20.50 | 20.65 | 20.65 | 0.49% | 2,364 |
| Aug 28, 2026 | 20.45 | 20.70 | 20.45 | 20.55 | 20.55 | 0.24% | 2,989 |
| Aug 27, 2026 | 20.50 | 20.65 | 20.30 | 20.50 | 20.50 | -0.24% | 6,446 |
| Aug 26, 2026 | 20.45 | 20.70 | 20.45 | 20.55 | 20.55 | 0.24% | 3,307 |
| Aug 25, 2026 | 20.55 | 20.70 | 20.50 | 20.50 | 20.50 | -0.24% | 9,919 |
| Aug 24, 2026 | 20.50 | 20.70 | 20.50 | 20.55 | 20.55 | 0.24% | 1,587 |
| 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 |