Jaguar Mining Inc. (FRA:32JP)
Germany · Delayed Price · Currency is EUR 5.40
+0.24 (4.65%)
Last updated: Feb 23, 2026, 8:20 AM CET
Jaguar Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.77% | 950 |
| Feb 19, 2026 | 4.93 | 5.20 | 4.93 | 5.20 | 5.20 | 4.10% | 500 |
| Feb 18, 2026 | 4.74 | 5.00 | 4.74 | 5.00 | 5.00 | 4.72% | 10,495 |
| Feb 17, 2026 | 4.89 | 4.89 | 4.77 | 4.77 | 4.77 | -5.17% | - |
| Feb 16, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 3.07% | - |
| Feb 13, 2026 | 4.70 | 4.88 | 4.70 | 4.88 | 4.88 | 0.51% | - |
| Feb 12, 2026 | 5.22 | 5.22 | 4.86 | 4.86 | 4.86 | -6.63% | 1,000 |
| Feb 11, 2026 | 4.93 | 5.20 | 4.93 | 5.20 | 5.20 | 7.00% | 5,000 |
| Feb 10, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.21% | - |
| Feb 9, 2026 | 4.76 | 4.85 | 4.76 | 4.85 | 4.85 | 3.74% | 5,267 |
| Feb 6, 2026 | 4.45 | 4.68 | 4.37 | 4.68 | 4.68 | -4.79% | 5,275 |
| Feb 5, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 2.08% | - |
| Feb 4, 2026 | 5.00 | 5.10 | 4.81 | 4.81 | 4.81 | -1.84% | 2,139 |
| Feb 3, 2026 | 4.83 | 4.90 | 4.83 | 4.90 | 4.90 | 2.94% | 350 |
| Feb 2, 2026 | 4.20 | 4.76 | 4.20 | 4.76 | 4.76 | -0.52% | 3,500 |
| Jan 30, 2026 | 5.00 | 5.05 | 4.79 | 4.79 | 4.79 | -10.56% | 3,947 |
| Jan 29, 2026 | 5.55 | 5.55 | 5.25 | 5.35 | 5.35 | -2.01% | 1,906 |
| Jan 28, 2026 | 5.48 | 5.48 | 5.38 | 5.46 | 5.46 | -1.09% | 2,000 |
| Jan 27, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.54% | - |
| Jan 26, 2026 | 5.50 | 5.94 | 5.50 | 5.55 | 5.55 | 2.21% | 3,060 |
| Jan 23, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -1.63% | - |
| Jan 22, 2026 | 5.22 | 5.52 | 5.22 | 5.52 | 5.52 | 2.22% | 280 |
| Jan 21, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 2.47% | 4,743 |
| Jan 20, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.96% | - |
| Jan 19, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.58% | - |
| Jan 16, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -1.52% | - |
| Jan 15, 2026 | 5.17 | 5.27 | 5.17 | 5.27 | 5.27 | 4.98% | 290 |
| Jan 14, 2026 | 5.01 | 5.02 | 5.01 | 5.02 | 5.02 | -3.65% | 79 |
| Jan 13, 2026 | 5.12 | 5.28 | 5.11 | 5.21 | 5.21 | 5.25% | 950 |
| Jan 12, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 4.87% | - |
| Jan 9, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.61% | - |
| Jan 8, 2026 | 4.58 | 4.65 | 4.58 | 4.65 | 4.65 | 2.77% | 500 |
| Jan 7, 2026 | 4.55 | 4.55 | 4.34 | 4.52 | 4.52 | 0.11% | - |
| Jan 6, 2026 | 4.43 | 4.56 | 4.43 | 4.52 | 4.52 | 0.33% | - |
| Jan 5, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.01% | 25 |
| Jan 2, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -2.52% | - |
| Dec 30, 2025 | 4.47 | 4.57 | 4.47 | 4.57 | 4.57 | -0.65% | 60 |
| Dec 29, 2025 | 4.79 | 4.81 | 4.60 | 4.60 | 4.60 | -4.17% | 482 |
| Dec 23, 2025 | 4.77 | 4.80 | 4.77 | 4.80 | 4.80 | 5.49% | 1,000 |
| Dec 22, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 5.45% | - |
| Dec 19, 2025 | 4.43 | 4.43 | 4.32 | 4.32 | 4.32 | -1.93% | 355 |
| Dec 18, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.79% | - |
| Dec 17, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -2.31% | - |
| Dec 16, 2025 | 4.55 | 4.55 | 4.54 | 4.54 | 4.54 | -0.11% | - |
| Dec 15, 2025 | 4.60 | 4.60 | 4.55 | 4.55 | 4.55 | 0.33% | 300 |
| Dec 12, 2025 | 4.47 | 4.62 | 4.47 | 4.53 | 4.53 | -0.11% | 11,969 |
| Dec 11, 2025 | 4.34 | 4.54 | 4.34 | 4.54 | 4.54 | 3.78% | 3,000 |
| Dec 10, 2025 | 4.38 | 4.47 | 4.30 | 4.37 | 4.37 | 4.55% | 256 |
| Dec 9, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.56% | - |
| Dec 8, 2025 | 4.22 | 4.29 | 4.22 | 4.29 | 4.29 | 1.42% | 20 |