Jaguar Mining Inc. (FRA:32JP)
Germany · Delayed Price · Currency is EUR 4.585
-0.230 (-4.78%)
At close: Aug 26, 2026
FRA:32JP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | - | 0.10% | - |
| 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% | - |
| Aug 3, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.38% | - |
| Jul 31, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.75% | - |
| Jul 30, 2026 | 3.35 | 3.46 | 3.28 | 3.46 | 3.46 | 3.75% | 215 |
| Jul 29, 2026 | 3.34 | 3.34 | 3.33 | 3.33 | 3.33 | -2.35% | - |
| Jul 28, 2026 | 3.32 | 3.52 | 3.32 | 3.41 | 3.41 | 3.33% | 3,102 |
| Jul 27, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.38% | - |
| Jul 24, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.51% | - |
| Jul 23, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -3.92% | - |
| Jul 22, 2026 | 3.30 | 3.52 | 3.30 | 3.44 | 3.44 | 2.69% | 14,000 |
| Jul 21, 2026 | 3.10 | 3.47 | 3.10 | 3.35 | 3.35 | 7.54% | 1,978 |
| Jul 20, 2026 | 3.04 | 3.12 | 3.04 | 3.12 | 3.12 | 5.59% | - |
| Jul 17, 2026 | 2.96 | 2.96 | 2.95 | 2.95 | 2.95 | -2.64% | - |
| Jul 16, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -1.14% | - |
| Jul 15, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.82% | - |
| Jul 14, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.62% | - |
| Jul 13, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -3.89% | - |
| Jul 10, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 2.55% | - |
| Jul 9, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -2.49% | - |
| Jul 8, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -5.58% | - |
| Jul 7, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -3.13% | - |
| Jul 6, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 6.35% | - |
| Jul 3, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 3.12% | - |
| Jul 2, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 2.07% | - |
| Jul 1, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.95% | - |
| Jun 30, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 1.12% | - |
| Jun 29, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 3.81% | - |
| Jun 26, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.17% | - |
| Jun 25, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -2.90% | - |
| Jun 24, 2026 | 3.19 | 3.19 | 3.11 | 3.11 | 3.11 | -4.02% | - |
| Jun 23, 2026 | 3.42 | 3.42 | 3.24 | 3.24 | 3.24 | -5.41% | - |
| Jun 22, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.29% | - |
| Jun 19, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.23% | - |
| Jun 18, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -6.65% | - |