Jacquet Metals SA (EPA:JCQ)
France
· Delayed Price · Currency is EUR 22.30
-0.20 (-0.89%)
Apr 28, 2026, 5:35 PM CET
Jacquet Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22.45 | 22.45 | 22.05 | 22.30 | 22.30 | -0.89% | 2,415 |
| Apr 27, 2026 | 22.35 | 22.65 | 22.15 | 22.50 | 22.50 | -0.22% | 2,677 |
| Apr 24, 2026 | 22.75 | 22.75 | 22.35 | 22.55 | 22.55 | -0.22% | 3,364 |
| Apr 23, 2026 | 22.10 | 22.75 | 22.00 | 22.60 | 22.60 | 2.73% | 3,004 |
| Apr 22, 2026 | 22.85 | 22.85 | 22.00 | 22.00 | 22.00 | -3.51% | 4,491 |
| Apr 21, 2026 | 23.00 | 23.10 | 22.80 | 22.80 | 22.80 | -1.30% | 1,227 |
| Apr 20, 2026 | 23.00 | 23.15 | 23.00 | 23.10 | 23.10 | -0.65% | 2,257 |
| Apr 17, 2026 | 22.55 | 23.40 | 22.55 | 23.25 | 23.25 | 3.10% | 5,272 |
| Apr 16, 2026 | 22.50 | 22.70 | 22.50 | 22.55 | 22.55 | 0.22% | 796 |
| Apr 15, 2026 | 22.50 | 22.70 | 22.50 | 22.50 | 22.50 | - | 1,418 |
| Apr 14, 2026 | 22.55 | 22.65 | 22.45 | 22.50 | 22.50 | -0.44% | 2,490 |
| Apr 13, 2026 | 22.70 | 22.75 | 22.50 | 22.60 | 22.60 | -1.31% | 2,395 |
| Apr 10, 2026 | 21.45 | 23.00 | 21.45 | 22.90 | 22.90 | 8.02% | 6,391 |
| Apr 9, 2026 | 21.45 | 21.65 | 21.15 | 21.20 | 21.20 | -1.17% | 12,962 |
| Apr 8, 2026 | 21.50 | 21.95 | 21.35 | 21.45 | 21.45 | 1.66% | 9,936 |
| Apr 7, 2026 | 20.75 | 21.70 | 20.75 | 21.10 | 21.10 | 2.18% | 5,491 |
| Apr 2, 2026 | 20.90 | 20.90 | 20.60 | 20.65 | 20.65 | -2.13% | 2,837 |
| Apr 1, 2026 | 20.80 | 21.20 | 20.75 | 21.10 | 21.10 | 2.93% | 4,984 |
| Mar 31, 2026 | 20.05 | 20.50 | 20.05 | 20.50 | 20.50 | 2.24% | 3,939 |
| Mar 30, 2026 | 19.78 | 20.20 | 19.78 | 20.05 | 20.05 | 0.25% | 6,630 |
| Mar 27, 2026 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | -2.20% | 4,352 |
| Mar 26, 2026 | 20.25 | 20.45 | 20.20 | 20.45 | 20.45 | 0.74% | 2,012 |
| Mar 25, 2026 | 20.85 | 20.85 | 20.25 | 20.30 | 20.30 | - | 4,616 |
| Mar 24, 2026 | 20.45 | 20.60 | 20.00 | 20.30 | 20.30 | 0.50% | 5,338 |
| Mar 23, 2026 | 19.60 | 20.70 | 19.26 | 20.20 | 20.20 | 2.43% | 14,076 |
| Mar 20, 2026 | 20.00 | 20.55 | 19.70 | 19.72 | 19.72 | -1.40% | 10,707 |
| Mar 19, 2026 | 21.60 | 21.60 | 19.94 | 20.00 | 20.00 | -7.41% | 9,562 |
| Mar 18, 2026 | 21.50 | 21.90 | 21.50 | 21.60 | 21.60 | 0.47% | 6,136 |
| Mar 17, 2026 | 21.70 | 21.80 | 21.50 | 21.50 | 21.50 | -0.92% | 3,623 |
| Mar 16, 2026 | 21.75 | 22.10 | 21.70 | 21.70 | 21.70 | -0.69% | 11,634 |
| Mar 13, 2026 | 22.00 | 22.05 | 21.85 | 21.85 | 21.85 | -0.91% | 4,034 |
| Mar 12, 2026 | 21.90 | 22.10 | 21.90 | 22.05 | 22.05 | 0.68% | 1,575 |
| Mar 11, 2026 | 22.10 | 22.15 | 21.90 | 21.90 | 21.90 | -0.45% | 3,419 |
| Mar 10, 2026 | 21.95 | 22.40 | 21.95 | 22.00 | 22.00 | -0.23% | 8,009 |
| Mar 9, 2026 | 21.75 | 22.15 | 21.60 | 22.05 | 22.05 | - | 7,571 |
| Mar 6, 2026 | 21.90 | 22.55 | 21.90 | 22.05 | 22.05 | 0.23% | 3,383 |
| Mar 5, 2026 | 23.00 | 23.35 | 21.35 | 22.00 | 22.00 | -3.93% | 10,960 |
| Mar 4, 2026 | 22.60 | 23.10 | 22.60 | 22.90 | 22.90 | - | 1,350 |
| Mar 3, 2026 | 24.00 | 24.00 | 22.60 | 22.90 | 22.90 | -4.58% | 6,326 |
| Mar 2, 2026 | 22.70 | 24.10 | 22.30 | 24.00 | 24.00 | 4.12% | 12,022 |
| Feb 27, 2026 | 23.20 | 23.40 | 23.05 | 23.05 | 23.05 | -0.65% | 5,131 |
| Feb 26, 2026 | 23.20 | 23.40 | 23.10 | 23.20 | 23.20 | -0.22% | 9,975 |
| Feb 25, 2026 | 22.90 | 23.30 | 22.90 | 23.25 | 23.25 | 0.87% | 2,515 |
| Feb 24, 2026 | 23.10 | 23.10 | 22.80 | 23.05 | 23.05 | -0.65% | 7,507 |
| Feb 23, 2026 | 23.20 | 23.30 | 22.85 | 23.20 | 23.20 | -0.43% | 7,241 |
| Feb 20, 2026 | 24.10 | 24.15 | 23.20 | 23.30 | 23.30 | -3.92% | 8,576 |
| Feb 19, 2026 | 24.30 | 24.35 | 24.15 | 24.25 | 24.25 | -0.21% | 2,461 |
| Feb 18, 2026 | 24.30 | 24.50 | 24.30 | 24.30 | 24.30 | 0.41% | 6,013 |
| Feb 17, 2026 | 24.30 | 24.30 | 24.00 | 24.20 | 24.20 | - | 5,878 |
| Feb 16, 2026 | 24.60 | 24.65 | 24.20 | 24.20 | 24.20 | -1.43% | 4,948 |
| Feb 13, 2026 | 24.70 | 24.70 | 24.00 | 24.55 | 24.55 | -1.01% | 10,602 |
| Feb 12, 2026 | 25.25 | 25.30 | 24.80 | 24.80 | 24.80 | -1.39% | 8,332 |
| Feb 11, 2026 | 25.05 | 25.40 | 24.75 | 25.15 | 25.15 | 0.60% | 16,244 |
| Feb 10, 2026 | 24.50 | 25.00 | 24.50 | 25.00 | 25.00 | 2.04% | 15,665 |
| Feb 9, 2026 | 24.10 | 24.50 | 24.00 | 24.50 | 24.50 | 1.66% | 14,465 |
| Feb 6, 2026 | 23.80 | 24.10 | 23.65 | 24.10 | 24.10 | 1.26% | 13,413 |
| Feb 5, 2026 | 23.20 | 23.85 | 23.20 | 23.80 | 23.80 | 2.15% | 29,830 |
| Feb 4, 2026 | 23.20 | 23.30 | 22.90 | 23.30 | 23.30 | 1.30% | 4,813 |
| Feb 3, 2026 | 22.85 | 23.50 | 22.85 | 23.00 | 23.00 | 0.88% | 6,713 |
| Feb 2, 2026 | 23.00 | 23.05 | 22.80 | 22.80 | 22.80 | -1.72% | 6,107 |
| Jan 30, 2026 | 22.95 | 23.25 | 22.90 | 23.20 | 23.20 | 1.09% | 4,412 |
| Jan 29, 2026 | 23.40 | 23.40 | 22.95 | 22.95 | 22.95 | -1.71% | 3,936 |
| Jan 28, 2026 | 23.35 | 23.45 | 23.15 | 23.35 | 23.35 | 0.21% | 6,089 |
| Jan 27, 2026 | 23.10 | 23.40 | 22.95 | 23.30 | 23.30 | 1.30% | 5,045 |
| Jan 26, 2026 | 23.15 | 23.30 | 23.00 | 23.00 | 23.00 | - | 5,030 |
| Jan 23, 2026 | 22.85 | 23.75 | 22.80 | 23.00 | 23.00 | 0.66% | 18,960 |
| Jan 22, 2026 | 22.55 | 22.85 | 22.55 | 22.85 | 22.85 | 2.24% | 14,402 |
| Jan 21, 2026 | 21.95 | 22.50 | 21.90 | 22.35 | 22.35 | 0.68% | 10,246 |
| Jan 20, 2026 | 22.45 | 22.45 | 21.40 | 22.20 | 22.20 | 4.72% | 17,403 |
| Jan 19, 2026 | 21.60 | 21.90 | 21.20 | 21.20 | 21.20 | -3.64% | 9,541 |
| Jan 16, 2026 | 21.05 | 22.50 | 21.05 | 22.00 | 22.00 | 6.54% | 25,405 |
| Jan 15, 2026 | 20.65 | 20.80 | 20.65 | 20.65 | 20.65 | -0.48% | 1,899 |
| Jan 14, 2026 | 20.90 | 20.95 | 20.60 | 20.75 | 20.75 | -0.72% | 3,362 |
| Jan 13, 2026 | 20.70 | 20.90 | 20.50 | 20.90 | 20.90 | 1.95% | 4,120 |
| Jan 12, 2026 | 21.10 | 21.10 | 20.40 | 20.50 | 20.50 | -1.68% | 5,431 |
| Jan 9, 2026 | 21.25 | 21.40 | 20.85 | 20.85 | 20.85 | -1.18% | 3,648 |
| Jan 8, 2026 | 21.65 | 21.75 | 21.10 | 21.10 | 21.10 | -2.31% | 4,648 |
| Jan 7, 2026 | 20.60 | 21.60 | 20.60 | 21.60 | 21.60 | 5.37% | 5,342 |
| Jan 6, 2026 | 20.80 | 20.80 | 20.25 | 20.50 | 20.50 | -0.24% | 3,826 |
| Jan 5, 2026 | 20.20 | 20.55 | 20.10 | 20.55 | 20.55 | 2.85% | 4,072 |
| Jan 2, 2026 | 20.00 | 20.20 | 19.98 | 19.98 | 19.98 | 0.40% | 3,415 |
| Dec 31, 2025 | 19.80 | 20.00 | 19.72 | 19.90 | 19.90 | 0.51% | 3,629 |
| Dec 30, 2025 | 20.40 | 20.50 | 19.76 | 19.80 | 19.80 | -3.88% | 15,040 |
| Dec 29, 2025 | 20.95 | 21.25 | 20.50 | 20.60 | 20.60 | -0.72% | 10,532 |
| Dec 24, 2025 | 20.30 | 20.85 | 20.30 | 20.75 | 20.75 | 2.98% | 8,902 |
| Dec 23, 2025 | 20.00 | 20.15 | 19.38 | 20.15 | 20.15 | 1.26% | 13,380 |
| Dec 22, 2025 | 18.68 | 19.94 | 18.50 | 19.90 | 19.90 | 9.94% | 24,616 |
| Dec 19, 2025 | 18.12 | 18.16 | 18.06 | 18.10 | 18.10 | - | 1,549 |
| Dec 18, 2025 | 18.20 | 18.20 | 18.08 | 18.10 | 18.10 | -0.88% | 1,714 |
| Dec 17, 2025 | 18.36 | 18.50 | 18.26 | 18.26 | 18.26 | -0.65% | 3,019 |
| Dec 16, 2025 | 18.50 | 18.56 | 18.38 | 18.38 | 18.38 | -0.65% | 2,788 |
| Dec 15, 2025 | 18.56 | 18.64 | 18.50 | 18.50 | 18.50 | -0.11% | 12,406 |
| Dec 12, 2025 | 18.52 | 18.60 | 18.50 | 18.52 | 18.52 | 0.11% | 2,736 |
| Dec 11, 2025 | 18.58 | 18.58 | 18.50 | 18.50 | 18.50 | -0.11% | 2,011 |
| Dec 10, 2025 | 18.38 | 18.66 | 18.38 | 18.52 | 18.52 | 0.11% | 6,881 |
| Dec 9, 2025 | 18.16 | 18.50 | 18.04 | 18.50 | 18.50 | 2.78% | 2,599 |
| Dec 8, 2025 | 17.86 | 18.14 | 17.86 | 18.00 | 18.00 | 1.12% | 3,716 |
| Dec 5, 2025 | 17.82 | 17.94 | 17.80 | 17.80 | 17.80 | -0.45% | 1,660 |
| Dec 4, 2025 | 17.98 | 18.08 | 17.88 | 17.88 | 17.88 | -0.67% | 3,427 |
| Dec 3, 2025 | 17.78 | 18.00 | 17.70 | 18.00 | 18.00 | 1.58% | 2,872 |