Skip to main content
Jacquet Metals SA (EPA:JCQ)
France flag France · Delayed Price · Currency is EUR
22.05
+0.05 (0.23%)
Mar 6, 2026, 9:09 AM CET

Jacquet Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202623.0023.2022.8023.20-1.31%2,246
Mar 4, 202622.6023.1022.6022.9022.90-1,350
Mar 3, 202624.0024.0022.6022.9022.90-4.58%6,326
Mar 2, 202622.7024.1022.3024.0024.004.12%12,022
Feb 27, 202623.2023.4023.0523.0523.05-0.65%5,131
Feb 26, 202623.2023.4023.1023.2023.20-0.22%9,975
Feb 25, 202622.9023.3022.9023.2523.250.87%2,515
Feb 24, 202623.1023.1022.8023.0523.05-0.65%7,507
Feb 23, 202623.2023.3022.8523.2023.20-0.43%7,241
Feb 20, 202624.1024.1523.2023.3023.30-3.92%8,576
Feb 19, 202624.3024.3524.1524.2524.25-0.21%2,461
Feb 18, 202624.3024.5024.3024.3024.300.41%6,013
Feb 17, 202624.3024.3024.0024.2024.20-5,878
Feb 16, 202624.6024.6524.2024.2024.20-1.43%4,948
Feb 13, 202624.7024.7024.0024.5524.55-1.01%10,602
Feb 12, 202625.2525.3024.8024.8024.80-1.39%8,332
Feb 11, 202625.0525.4024.7525.1525.150.60%16,244
Feb 10, 202624.5025.0024.5025.0025.002.04%15,665
Feb 9, 202624.1024.5024.0024.5024.501.66%14,465
Feb 6, 202623.8024.1023.6524.1024.101.26%13,413
Feb 5, 202623.2023.8523.2023.8023.802.15%29,830
Feb 4, 202623.2023.3022.9023.3023.301.30%4,813
Feb 3, 202622.8523.5022.8523.0023.000.88%6,713
Feb 2, 202623.0023.0522.8022.8022.80-1.72%6,107
Jan 30, 202622.9523.2522.9023.2023.201.09%4,412
Jan 29, 202623.4023.4022.9522.9522.95-1.71%3,936
Jan 28, 202623.3523.4523.1523.3523.350.21%6,089
Jan 27, 202623.1023.4022.9523.3023.301.30%5,045
Jan 26, 202623.1523.3023.0023.0023.00-5,030
Jan 23, 202622.8523.7522.8023.0023.000.66%18,960
Jan 22, 202622.5522.8522.5522.8522.852.24%14,402
Jan 21, 202621.9522.5021.9022.3522.350.68%10,246
Jan 20, 202622.4522.4521.4022.2022.204.72%17,403
Jan 19, 202621.6021.9021.2021.2021.20-3.64%9,541
Jan 16, 202621.0522.5021.0522.0022.006.54%25,405
Jan 15, 202620.6520.8020.6520.6520.65-0.48%1,899
Jan 14, 202620.9020.9520.6020.7520.75-0.72%3,362
Jan 13, 202620.7020.9020.5020.9020.901.95%4,120
Jan 12, 202621.1021.1020.4020.5020.50-1.68%5,431
Jan 9, 202621.2521.4020.8520.8520.85-1.18%3,648
Jan 8, 202621.6521.7521.1021.1021.10-2.31%4,648
Jan 7, 202620.6021.6020.6021.6021.605.37%5,342
Jan 6, 202620.8020.8020.2520.5020.50-0.24%3,826
Jan 5, 202620.2020.5520.1020.5520.552.85%4,072
Jan 2, 202620.0020.2019.9819.9819.980.40%3,415
Dec 31, 202519.8020.0019.7219.9019.900.51%3,629
Dec 30, 202520.4020.5019.7619.8019.80-3.88%15,040
Dec 29, 202520.9521.2520.5020.6020.60-0.72%10,532
Dec 24, 202520.3020.8520.3020.7520.752.98%8,902
Dec 23, 202520.0020.1519.3820.1520.151.26%13,380
Dec 22, 202518.6819.9418.5019.9019.909.94%24,616
Dec 19, 202518.1218.1618.0618.1018.10-1,549
Dec 18, 202518.2018.2018.0818.1018.10-0.88%1,714
Dec 17, 202518.3618.5018.2618.2618.26-0.65%3,019
Dec 16, 202518.5018.5618.3818.3818.38-0.65%2,788
Dec 15, 202518.5618.6418.5018.5018.50-0.11%12,406
Dec 12, 202518.5218.6018.5018.5218.520.11%2,736
Dec 11, 202518.5818.5818.5018.5018.50-0.11%2,011
Dec 10, 202518.3818.6618.3818.5218.520.11%6,881
Dec 9, 202518.1618.5018.0418.5018.502.78%2,599
Dec 8, 202517.8618.1417.8618.0018.001.12%3,716
Dec 5, 202517.8217.9417.8017.8017.80-0.45%1,660
Dec 4, 202517.9818.0817.8817.8817.88-0.67%3,427
Dec 3, 202517.7818.0017.7018.0018.001.58%2,872
Dec 2, 202517.5817.8817.5817.7217.720.80%9,953
Dec 1, 202517.5817.6417.5817.5817.58-6,083
Nov 28, 202517.6417.7017.5217.5817.58-0.34%13,064
Nov 27, 202517.7017.7817.6417.6417.64-0.68%5,245
Nov 26, 202517.9617.9617.6617.7617.76-0.78%2,338
Nov 25, 202518.0218.0817.8417.9017.90-0.33%3,666
Nov 24, 202517.7218.2017.7217.9617.962.05%3,431
Nov 21, 202517.1217.6017.0617.6017.602.33%6,454
Nov 20, 202517.3417.4617.1817.2017.20-0.23%4,372
Nov 19, 202517.4817.5017.2417.2417.24-1.60%6,862
Nov 18, 202518.3618.3617.4817.5217.52-4.89%6,582
Nov 17, 202518.5418.5418.1818.4218.420.66%19,508
Nov 14, 202518.4018.5818.2018.3018.30-0.54%8,513
Nov 13, 202518.0018.4018.0018.4018.403.60%12,601
Nov 12, 202517.6017.8017.6017.7617.761.02%5,120
Nov 11, 202517.6017.6017.5017.5817.580.11%650
Nov 10, 202517.4617.5617.4617.5617.560.34%1,096
Nov 7, 202517.5017.5417.4417.5017.500.23%4,622
Nov 6, 202517.3017.6017.3017.4617.460.58%16,239
Nov 5, 202517.4617.5417.3617.3617.36-0.91%1,865
Nov 4, 202517.2617.5217.2417.5217.52-0.23%9,916
Nov 3, 202517.5417.6817.5217.5617.560.23%2,658
Oct 31, 202517.4817.6417.4417.5217.520.23%3,455
Oct 30, 202517.7217.7217.4217.4817.48-1.02%6,073
Oct 29, 202518.0618.0617.6617.6617.66-2.21%2,728
Oct 28, 202518.1018.1418.0618.0618.06-0.33%706
Oct 27, 202518.0818.2418.0818.1218.12-2,621
Oct 24, 202518.1018.1418.0618.1218.120.22%828
Oct 23, 202517.8618.1017.8618.0818.081.57%2,155
Oct 22, 202517.4417.8017.4217.8017.801.71%4,352
Oct 21, 202517.6017.6017.4417.5017.50-0.57%3,233
Oct 20, 202517.7217.7217.5217.6017.60-0.45%3,233
Oct 17, 202517.8818.0217.5417.6817.68-1.34%5,538
Oct 16, 202517.7418.0017.5017.9217.921.59%6,758
Oct 15, 202518.7218.8017.2217.6417.64-5.77%23,104
Oct 14, 202518.8218.8218.6218.7218.72-1.16%4,178