Jacquet Metals SA (FRA:I43)
Germany · Delayed Price · Currency is EUR 20.25
+0.25 (1.25%)
At close: Mar 27, 2026
FRA:I43 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1.25% | - |
| Mar 26, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.91% | - |
| Mar 25, 2026 | 20.70 | 20.70 | 20.60 | 20.60 | 20.60 | 2.49% | 26 |
| Mar 24, 2026 | 19.90 | 20.10 | 19.90 | 20.10 | 20.10 | 3.50% | - |
| Mar 23, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -1.32% | 117 |
| Mar 20, 2026 | 20.15 | 20.15 | 19.68 | 19.68 | 19.68 | -8.47% | 289 |
| Mar 19, 2026 | 21.30 | 21.50 | 21.30 | 21.50 | 21.50 | 1.42% | 241 |
| Mar 18, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Mar 17, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.06% | - |
| Mar 16, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.68% | - |
| Mar 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.46% | - |
| Mar 12, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -1.35% | - |
| Mar 11, 2026 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | -0.22% | 10 |
| Mar 10, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.91% | - |
| Mar 9, 2026 | 21.65 | 22.05 | 21.65 | 22.05 | 22.05 | -0.45% | 115 |
| Mar 6, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -2.85% | - |
| Mar 5, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.44% | - |
| Mar 4, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -1.51% | - |
| Mar 3, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 2.42% | - |
| Mar 2, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -2.58% | - |
| Feb 27, 2026 | 23.10 | 23.30 | 23.10 | 23.30 | 23.30 | 0.65% | - |
| Feb 26, 2026 | 22.90 | 23.15 | 22.90 | 23.15 | 23.15 | 0.87% | 216 |
| Feb 25, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.66% | - |
| Feb 24, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.44% | - |
| Feb 23, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -3.38% | - |
| Feb 20, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -2.27% | - |
| Feb 19, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 1.68% | - |
| Feb 18, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -2.65% | - |
| Feb 17, 2026 | 23.85 | 24.50 | 23.85 | 24.50 | 24.50 | 1.24% | 250 |
| Feb 16, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.02% | - |
| Feb 13, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -2.59% | - |
| Feb 12, 2026 | 24.75 | 25.10 | 24.75 | 25.10 | 25.10 | 1.83% | 398 |
| Feb 11, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 2.07% | - |
| Feb 10, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.82% | - |
| Feb 9, 2026 | 23.75 | 24.35 | 23.75 | 24.35 | 24.35 | 3.84% | 177 |
| Feb 6, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 2.18% | - |
| Feb 5, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 1.32% | - |
| Feb 4, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.89% | - |
| Feb 3, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -2.18% | - |
| Feb 2, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - | - |
| Jan 30, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -1.50% | - |
| Jan 29, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.22% | - |
| Jan 28, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 2.65% | - |
| Jan 27, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -2.58% | - |
| Jan 26, 2026 | 23.20 | 23.25 | 23.20 | 23.25 | 23.25 | -2.72% | 26 |
| Jan 23, 2026 | 23.60 | 23.90 | 23.60 | 23.90 | 23.90 | 5.75% | 160 |
| Jan 22, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.67% | - |
| Jan 21, 2026 | 21.90 | 22.45 | 21.90 | 22.45 | 22.45 | 0.90% | 100 |
| Jan 20, 2026 | 22.30 | 22.30 | 22.25 | 22.25 | 22.25 | 2.53% | 100 |
| Jan 19, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 6.63% | - |