Jaguar Mining Inc. (FRA:32JP)
Germany · Delayed Price · Currency is EUR 3.020
+0.005 (0.17%)
At close: Jun 26, 2026
FRA:32JP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 3.73 | 3.84 | 3.73 | 3.84 | 3.84 | 4.07% | 470 |
| Jun 16, 2026 | 3.61 | 3.69 | 3.61 | 3.69 | 3.69 | -5.03% | 300 |
| Jun 15, 2026 | 3.44 | 3.88 | 3.44 | 3.88 | 3.88 | 18.11% | 4,041 |
| Jun 12, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 3.46% | - |
| Jun 11, 2026 | 3.14 | 3.18 | 3.14 | 3.18 | 3.18 | -4.65% | - |
| Jun 10, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -6.46% | - |
| Jun 9, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.42% | - |
| Jun 8, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -10.00% | - |
| Jun 5, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.04% | - |
| Jun 4, 2026 | 3.80 | 3.86 | 3.80 | 3.86 | 3.86 | -2.15% | - |
| Jun 3, 2026 | 4.20 | 4.30 | 3.95 | 3.95 | 3.95 | -8.79% | 577 |
| Jun 2, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 2.98% | - |
| Jun 1, 2026 | 4.29 | 4.29 | 4.20 | 4.20 | 4.20 | 5.79% | - |
| May 29, 2026 | 4.00 | 4.00 | 3.97 | 3.97 | 3.97 | 2.06% | - |
| May 28, 2026 | 3.83 | 3.89 | 3.76 | 3.89 | 3.89 | -1.52% | 300 |
| May 27, 2026 | 3.94 | 3.95 | 3.86 | 3.95 | 3.95 | 1.15% | 2,235 |
| May 26, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 6.26% | - |
| May 25, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.41% | - |
| May 22, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -5.02% | - |
| May 21, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.13% | - |
| May 20, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -6.73% | - |
| May 19, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.19% | - |
| May 18, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.60% | - |
| May 15, 2026 | 4.28 | 4.28 | 4.19 | 4.19 | 4.19 | -7.10% | - |
| May 14, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 2.50% | - |
| May 13, 2026 | 4.47 | 4.47 | 4.40 | 4.40 | 4.40 | -1.35% | - |
| May 12, 2026 | 4.48 | 4.48 | 4.46 | 4.46 | 4.46 | 2.65% | 500 |
| May 11, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 4.20% | - |
| May 8, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -4.03% | - |
| May 7, 2026 | 4.21 | 4.34 | 4.21 | 4.34 | 4.34 | 3.83% | 1,632 |
| May 6, 2026 | 4.01 | 4.24 | 4.01 | 4.18 | 4.18 | 3.85% | - |
| May 5, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.63% | - |
| May 4, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | 1.01% | - |
| Apr 30, 2026 | 3.95 | 3.96 | 3.95 | 3.96 | 3.96 | -2.70% | 150 |
| Apr 29, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.37% | - |
| Apr 28, 2026 | 4.25 | 4.25 | 4.09 | 4.09 | 4.09 | -2.51% | - |
| Apr 27, 2026 | 4.35 | 4.35 | 4.19 | 4.19 | 4.19 | -4.88% | - |
| Apr 24, 2026 | 4.41 | 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% | - |