Jacquet Metals SA (LON:0IN3)
London · Delayed Price · Currency is GBP · Price in EUR 19.20
-0.30 (-1.54%)
At close: Sep 12, 2025
Jacquet Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 19.40 | 19.22 | 19.22 | 19.22 | 19.22 | 0.55% | 4 |
| Sep 15, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.44% | - |
| Sep 12, 2025 | 19.35 | 19.36 | 19.20 | 19.20 | 19.20 | -1.54% | 149 |
| Sep 11, 2025 | 19.45 | 19.54 | 19.30 | 19.50 | 19.50 | 1.04% | 197 |
| Sep 10, 2025 | 19.01 | 19.30 | 19.00 | 19.30 | 19.30 | 2.12% | 4 |
| Sep 9, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.11% | - |
| Sep 8, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.11% | - |
| Sep 5, 2025 | 18.92 | 18.94 | 18.90 | 18.90 | 18.90 | 0.11% | 96 |
| Sep 4, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.64% | - |
| Sep 3, 2025 | 19.01 | 19.04 | 18.76 | 18.76 | 18.76 | -1.86% | 103 |
| Sep 2, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -2.57% | - |
| Sep 1, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.56% | - |
| Aug 29, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -1.84% | - |
| Aug 28, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.25% | 8 |
| Aug 27, 2025 | 20.20 | 20.15 | 20.15 | 20.15 | 20.15 | -1.18% | 3 |
| Aug 26, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -1.83% | - |
| Aug 22, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.34% | - |
| Aug 21, 2025 | 20.68 | 20.70 | 20.70 | 20.70 | 20.70 | -0.48% | - |
| Aug 20, 2025 | 20.78 | 20.80 | 20.80 | 20.80 | 20.80 | -0.12% | - |
| Aug 19, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.60% | - |
| Aug 18, 2025 | 20.68 | 20.70 | 20.70 | 20.70 | 20.70 | -0.24% | - |
| Aug 15, 2025 | 20.59 | 20.75 | 20.75 | 20.75 | 20.75 | -0.57% | - |
| Aug 14, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.26% | - |
| Aug 13, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.39% | - |
| Aug 12, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -1.50% | - |
| Aug 11, 2025 | 21.40 | 21.45 | 21.05 | 21.05 | 21.05 | -1.64% | 3 |
| Aug 8, 2025 | 21.35 | 21.40 | 21.40 | 21.40 | 21.40 | -0.70% | 2 |
| Aug 7, 2025 | 21.35 | 21.55 | 21.55 | 21.55 | 21.55 | -0.58% | - |
| Aug 6, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.46% | - |
| Aug 5, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.57% | - |
| Aug 4, 2025 | 21.83 | 21.90 | 21.85 | 21.90 | 21.90 | 0.11% | - |
| Aug 1, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -1.24% | - |
| Jul 31, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 1.26% | - |
| Jul 30, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -2.89% | - |
| Jul 29, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.56% | - |
| Jul 28, 2025 | 22.35 | 22.40 | 22.40 | 22.40 | 22.40 | 1.59% | - |
| Jul 25, 2025 | 22.20 | 22.20 | 22.05 | 22.05 | 22.05 | -1.12% | 1 |
| Jul 24, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.45% | - |
| Jul 23, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.45% | - |
| Jul 22, 2025 | 22.58 | 22.30 | 22.30 | 22.30 | 22.30 | -1.11% | - |
| Jul 21, 2025 | 22.53 | 22.65 | 22.55 | 22.55 | 22.55 | -0.99% | 20 |
| Jul 18, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.33% | - |
| Jul 17, 2025 | 22.30 | 22.70 | 22.70 | 22.70 | 22.70 | 0.78% | 94 |
| Jul 16, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.33% | - |
| Jul 15, 2025 | 22.30 | 22.65 | 22.60 | 22.60 | 22.60 | -0.22% | 3,002 |
| Jul 14, 2025 | 22.58 | 22.65 | 22.65 | 22.65 | 22.65 | - | 94 |
| Jul 11, 2025 | 22.58 | 22.65 | 22.65 | 22.65 | 22.65 | 0.89% | - |
| Jul 10, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.44% | - |
| Jul 9, 2025 | 22.00 | 22.55 | 22.55 | 22.55 | 22.55 | 2.50% | 1 |
| Jul 8, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.23% | - |