Jaguar Mining Inc. (FRA:32JP)
Germany · Delayed Price · Currency is EUR 4.320
+0.005 (0.12%)
Last updated: Oct 12, 2026, 8:36 AM CET
FRA:32JP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.12% | 1,820 |
| Oct 9, 2026 | 4.16 | 4.32 | 4.16 | 4.32 | 4.32 | 4.73% | - |
| Oct 8, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Oct 7, 2026 | 4.36 | 4.37 | 4.12 | 4.12 | 4.12 | -5.72% | 1,820 |
| Oct 6, 2026 | 4.28 | 4.37 | 4.28 | 4.37 | 4.37 | 2.10% | - |
| Oct 5, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.78% | - |
| Oct 2, 2026 | 4.30 | 4.30 | 4.21 | 4.21 | 4.21 | -2.32% | - |
| Oct 1, 2026 | 4.33 | 4.33 | 4.30 | 4.31 | 4.31 | -1.82% | - |
| Sep 30, 2026 | 4.43 | 4.43 | 4.39 | 4.39 | 4.39 | -0.45% | - |
| Sep 29, 2026 | 4.38 | 4.44 | 4.38 | 4.41 | 4.41 | -0.45% | 140 |
| Sep 28, 2026 | 4.64 | 4.64 | 4.43 | 4.43 | 4.43 | -5.25% | - |
| Sep 25, 2026 | 4.65 | 4.67 | 4.65 | 4.67 | 4.67 | 0.97% | - |
| Sep 24, 2026 | 4.75 | 4.75 | 4.59 | 4.63 | 4.63 | -2.43% | - |
| Sep 23, 2026 | 5.04 | 5.04 | 4.74 | 4.74 | 4.74 | -5.20% | - |
| Sep 22, 2026 | 4.77 | 5.00 | 4.77 | 5.00 | 5.00 | 5.15% | - |
| Sep 21, 2026 | 4.68 | 4.76 | 4.68 | 4.76 | 4.76 | 0.11% | - |
| Sep 18, 2026 | 4.74 | 4.75 | 4.74 | 4.75 | 4.75 | 0.64% | 4,619 |
| Sep 17, 2026 | 4.58 | 4.72 | 4.58 | 4.72 | 4.72 | 4.42% | - |
| Sep 16, 2026 | 4.66 | 4.70 | 4.52 | 4.52 | 4.52 | -2.16% | - |
| Sep 15, 2026 | 4.85 | 4.85 | 4.62 | 4.62 | 4.62 | -1.81% | - |
| Sep 14, 2026 | 4.87 | 4.87 | 4.71 | 4.71 | 4.71 | -3.59% | - |
| Sep 11, 2026 | 4.89 | 5.04 | 4.88 | 4.88 | 4.88 | -5.06% | - |
| Sep 10, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.19% | - |
| Sep 9, 2026 | 4.86 | 5.13 | 4.86 | 5.13 | 5.13 | 5.12% | - |
| Sep 8, 2026 | 4.94 | 4.97 | 4.88 | 4.88 | 4.88 | -1.21% | - |
| Sep 7, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.20% | - |
| Sep 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 5.60% | - |
| Sep 3, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 5.57% | 1,563 |
| Sep 2, 2026 | 4.40 | 4.49 | 4.40 | 4.49 | 4.49 | -0.66% | 1,563 |
| Sep 1, 2026 | 4.70 | 4.70 | 4.52 | 4.52 | 4.52 | -4.75% | - |
| Aug 31, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -5.58% | - |
| Aug 28, 2026 | 4.94 | 5.02 | 4.94 | 5.02 | 5.02 | 3.72% | - |
| Aug 27, 2026 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | 5.56% | - |
| Aug 26, 2026 | 4.82 | 4.82 | 4.59 | 4.59 | 4.59 | -4.78% | 2,041 |
| Aug 25, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.52% | - |
| Aug 24, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -1.83% | - |
| Aug 21, 2026 | 4.56 | 4.93 | 4.56 | 4.93 | 4.93 | 8.00% | 2,650 |
| Aug 20, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 7.79% | - |
| Aug 19, 2026 | 4.14 | 4.24 | 4.14 | 4.24 | 4.24 | -1.51% | 350 |
| Aug 18, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.14% | - |
| Aug 17, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -3.66% | - |
| Aug 14, 2026 | 4.24 | 4.37 | 4.24 | 4.37 | 4.37 | 4.17% | 1,250 |
| Aug 13, 2026 | 4.26 | 4.26 | 4.20 | 4.20 | 4.20 | -6.78% | - |
| Aug 12, 2026 | 4.27 | 4.50 | 4.27 | 4.50 | 4.50 | 6.26% | 570 |
| Aug 11, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.47% | - |
| Aug 10, 2026 | 4.11 | 4.22 | 4.11 | 4.22 | 4.22 | 3.18% | 300 |
| Aug 7, 2026 | 3.83 | 4.09 | 3.83 | 4.09 | 4.09 | 2.38% | - |
| Aug 6, 2026 | 3.81 | 3.99 | 3.81 | 3.99 | 3.99 | 2.31% | 6,855 |
| Aug 5, 2026 | 3.53 | 3.90 | 3.53 | 3.90 | 3.90 | 18.72% | 3,868 |
| Aug 4, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.15% | - |