Jacquet Metals SA (FRA:I43)
Germany · Delayed Price · Currency is EUR 23.70
-0.55 (-2.27%)
Last updated: Feb 23, 2026, 10:30 AM CET
Jacquet Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.49% | - |
| Jan 15, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -1.68% | - |
| Jan 14, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.46% | - |
| Jan 13, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.68% | - |
| Jan 12, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.24% | - |
| Jan 9, 2026 | 21.20 | 21.25 | 20.80 | 20.80 | 20.80 | -4.15% | 95 |
| Jan 8, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 7.43% | - |
| Jan 7, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.25% | - |
| Jan 6, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 2.90% | - |
| Jan 5, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.41% | - |
| Jan 2, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -3.45% | - |
| Dec 30, 2025 | 20.30 | 20.50 | 20.30 | 20.30 | 20.30 | -1.69% | 28 |
| Dec 29, 2025 | 20.45 | 20.90 | 20.45 | 20.65 | 20.65 | 3.35% | 91 |
| Dec 23, 2025 | 19.52 | 19.98 | 19.48 | 19.98 | 19.98 | 3.95% | 157 |
| Dec 22, 2025 | 18.88 | 19.22 | 18.88 | 19.22 | 19.22 | 6.31% | 1,692 |
| Dec 19, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - | - |
| Dec 18, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -1.74% | - |
| Dec 17, 2025 | 18.10 | 18.40 | 18.10 | 18.40 | 18.40 | 0.99% | 31 |
| Dec 16, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.11% | - |
| Dec 15, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - | - |
| Dec 12, 2025 | 18.48 | 18.48 | 18.24 | 18.24 | 18.24 | -1.41% | - |
| Dec 11, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.54% | - |
| Dec 10, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 2.71% | - |
| Dec 9, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 1.14% | - |
| Dec 8, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -0.45% | - |