Jaguar Mining Inc. (FRA:32JP)
Germany · Delayed Price · Currency is EUR 4.405
+0.115 (2.68%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:32JP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | - | 2.68% | - |
| Apr 23, 2026 | 4.54 | 4.54 | 4.29 | 4.29 | 4.29 | -5.30% | 1,742 |
| Apr 22, 2026 | 4.56 | 4.56 | 4.53 | 4.53 | 4.53 | -6.21% | 840 |
| Apr 21, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 5.69% | - |
| Apr 20, 2026 | 4.62 | 4.62 | 4.57 | 4.57 | 4.57 | -1.61% | - |
| Apr 17, 2026 | 4.53 | 4.65 | 4.53 | 4.65 | 4.65 | 1.86% | - |
| Apr 16, 2026 | 4.45 | 4.56 | 4.45 | 4.56 | 4.56 | -0.87% | - |
| Apr 15, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.22% | - |
| Apr 14, 2026 | 4.47 | 4.59 | 4.47 | 4.59 | 4.59 | 2.57% | - |
| Apr 13, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2.05% | - |
| Apr 10, 2026 | 4.38 | 4.39 | 4.38 | 4.39 | 4.39 | -0.90% | - |
| Apr 9, 2026 | 4.37 | 4.43 | 4.37 | 4.43 | 4.43 | 0.34% | - |
| Apr 8, 2026 | 4.51 | 4.51 | 4.41 | 4.41 | 4.41 | 7.04% | 300 |
| Apr 7, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.44% | - |
| Apr 2, 2026 | 4.45 | 4.45 | 4.18 | 4.18 | 4.18 | -7.01% | - |
| Apr 1, 2026 | 4.34 | 4.50 | 4.34 | 4.50 | 4.50 | 7.28% | - |
| Mar 31, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.36% | - |
| Mar 30, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.71% | - |
| Mar 27, 2026 | 4.03 | 4.13 | 4.03 | 4.11 | 4.11 | -2.03% | 365 |
| Mar 26, 2026 | 4.40 | 4.40 | 4.19 | 4.19 | 4.19 | -8.32% | - |
| Mar 25, 2026 | 4.24 | 4.57 | 4.24 | 4.57 | 4.57 | 3.98% | 1,000 |
| Mar 24, 2026 | 4.24 | 4.40 | 4.24 | 4.40 | 4.40 | 1.27% | 250 |
| Mar 23, 2026 | 3.96 | 4.34 | 3.96 | 4.34 | 4.34 | 6.90% | 3,200 |
| Mar 20, 2026 | 4.25 | 4.35 | 4.06 | 4.06 | 4.06 | -1.69% | 550 |
| Mar 19, 2026 | 4.25 | 4.25 | 4.13 | 4.13 | 4.13 | -7.30% | 1,742 |
| Mar 18, 2026 | 4.79 | 4.79 | 4.46 | 4.46 | 4.46 | -4.60% | - |
| Mar 17, 2026 | 4.87 | 4.87 | 4.67 | 4.67 | 4.67 | -6.60% | 785 |
| Mar 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -8.42% | - |
| Mar 13, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -2.50% | - |
| Mar 12, 2026 | 5.73 | 5.73 | 5.59 | 5.60 | 5.60 | -2.10% | 950 |
| Mar 11, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 9.79% | - |
| Mar 10, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | 1,246 |
| Mar 9, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 3.78% | - |
| Mar 6, 2026 | 5.24 | 5.24 | 5.02 | 5.02 | 5.02 | -4.38% | - |
| Mar 5, 2026 | 5.53 | 5.63 | 5.25 | 5.25 | 5.25 | -2.96% | 480 |
| Mar 4, 2026 | 5.32 | 5.41 | 5.32 | 5.41 | 5.41 | - | 55 |
| Mar 3, 2026 | 5.82 | 5.82 | 5.41 | 5.41 | 5.41 | -6.56% | 1,470 |
| Mar 2, 2026 | 5.73 | 5.79 | 5.73 | 5.79 | 5.79 | 0.17% | - |
| Feb 27, 2026 | 5.73 | 5.78 | 5.73 | 5.78 | 5.78 | 4.14% | 355 |
| Feb 26, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2.21% | - |
| Feb 25, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 1.31% | - |
| Feb 24, 2026 | 5.47 | 5.53 | 5.36 | 5.36 | 5.36 | -0.74% | 992 |
| Feb 23, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 4.65% | - |
| 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 |