Jacquet Metals SA (EPA:JCQ)
France · Delayed Price · Currency is EUR 21.75
+0.45 (2.11%)
Nov 10, 2026, 5:35 PM CET
Jacquet Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 21.45 | 22.00 | 21.45 | 21.75 | 21.75 | 2.11% | 43,886 |
| Nov 9, 2026 | 21.10 | 21.65 | 21.00 | 21.30 | 21.30 | 1.91% | 7,517 |
| Nov 6, 2026 | 20.80 | 21.10 | 19.80 | 20.90 | 20.90 | -0.48% | 34,244 |
| Nov 5, 2026 | 21.85 | 22.20 | 20.90 | 21.00 | 21.00 | -1.64% | 28,705 |
| Nov 4, 2026 | 21.15 | 21.50 | 21.05 | 21.35 | 21.35 | 1.67% | 8,158 |
| Nov 3, 2026 | 21.40 | 21.45 | 21.00 | 21.00 | 21.00 | -1.87% | 6,438 |
| Nov 2, 2026 | 21.15 | 21.55 | 21.15 | 21.40 | 21.40 | 1.42% | 6,632 |
| Oct 30, 2026 | 21.00 | 21.30 | 21.00 | 21.10 | 21.10 | 0.48% | 6,522 |
| Oct 29, 2026 | 20.85 | 21.25 | 20.80 | 21.00 | 21.00 | 0.48% | 6,705 |
| Oct 28, 2026 | 20.95 | 21.20 | 20.90 | 20.90 | 20.90 | - | 4,967 |
| Oct 27, 2026 | 20.40 | 20.90 | 20.40 | 20.90 | 20.90 | 2.70% | 6,290 |
| Oct 26, 2026 | 19.92 | 20.45 | 19.92 | 20.35 | 20.35 | 2.16% | 6,919 |
| Oct 23, 2026 | 19.84 | 20.20 | 19.70 | 19.92 | 19.92 | 0.71% | 40,679 |
| Oct 22, 2026 | 20.10 | 20.10 | 19.70 | 19.78 | 19.78 | -1.35% | 16,711 |
| Oct 21, 2026 | 20.10 | 20.20 | 20.00 | 20.05 | 20.05 | 0.25% | 4,683 |
| Oct 20, 2026 | 20.10 | 20.75 | 19.98 | 20.00 | 20.00 | -0.50% | 14,582 |
| Oct 19, 2026 | 20.20 | 20.35 | 20.10 | 20.10 | 20.10 | -0.74% | 6,217 |
| Oct 16, 2026 | 19.86 | 20.40 | 19.86 | 20.25 | 20.25 | 2.07% | 25,136 |
| Oct 15, 2026 | 20.10 | 20.13 | 19.81 | 19.84 | 19.84 | -1.54% | 11,739 |
| Oct 14, 2026 | 20.05 | 20.25 | 20.05 | 20.15 | 20.15 | 0.95% | 5,768 |
| Oct 13, 2026 | 20.05 | 20.20 | 19.96 | 19.96 | 19.96 | -0.20% | 8,412 |
| Oct 12, 2026 | 19.64 | 20.20 | 19.64 | 20.00 | 20.00 | 1.73% | 29,572 |
| Oct 9, 2026 | 19.98 | 20.25 | 19.66 | 19.66 | 19.66 | -1.31% | 27,321 |
| Oct 8, 2026 | 20.20 | 20.20 | 19.62 | 19.92 | 19.92 | -1.63% | 8,551 |
| Oct 7, 2026 | 20.55 | 20.60 | 20.15 | 20.25 | 20.25 | -1.70% | 4,750 |
| Oct 6, 2026 | 19.70 | 20.70 | 19.56 | 20.60 | 20.60 | 4.67% | 60,300 |
| Oct 5, 2026 | 19.50 | 19.82 | 19.50 | 19.68 | 19.68 | 0.92% | 10,485 |
| Oct 2, 2026 | 19.60 | 19.88 | 19.50 | 19.50 | 19.50 | -0.41% | 11,762 |
| Oct 1, 2026 | 20.20 | 20.20 | 19.58 | 19.58 | 19.58 | -3.07% | 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 |