Jacquet Metals SA (FRA:I43)
Germany
· Delayed Price · Currency is EUR 17.62
-0.12 (-0.68%)
Last updated: Dec 5, 2025, 8:56 AM CET
Jacquet Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.68% | - |
| Dec 4, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.34% | - |
| Dec 3, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.68% | - |
| Dec 2, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - | - |
| Dec 1, 2025 | 17.32 | 17.56 | 17.32 | 17.56 | 17.56 | 1.04% | 70 |
| Nov 28, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.69% | - |
| Nov 27, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.91% | - |
| Nov 26, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.79% | - |
| Nov 25, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.67% | - |
| Nov 24, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 6.26% | - |
| Nov 21, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -2.42% | - |
| Nov 20, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -4.30% | - |
| Nov 18, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.67% | - |
| Nov 17, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.55% | - |
| Nov 14, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 3.54% | - |
| Nov 13, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.04% | - |
| Nov 12, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.12% | - |
| Nov 11, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.59% | - |
| Nov 10, 2025 | 17.24 | 17.58 | 17.24 | 17.58 | 17.58 | 2.21% | 26 |
| Nov 7, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.46% | - |
| Nov 6, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.12% | - |
| Nov 5, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.12% | - |
| Nov 4, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.12% | - |
| Nov 3, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.23% | - |
| Oct 31, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -1.03% | - |
| Oct 30, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.25% | - |
| Oct 29, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.22% | - |
| Oct 28, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - | - |
| Oct 27, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.22% | - |
| Oct 24, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.48% | - |
| Oct 23, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 1.74% | - |
| Oct 22, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.58% | - |
| Oct 21, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -1.03% | - |
| Oct 20, 2025 | 17.42 | 17.52 | 17.42 | 17.52 | 17.52 | 0.57% | 3 |
| Oct 17, 2025 | 17.66 | 17.70 | 17.42 | 17.42 | 17.42 | 0.23% | 7 |
| Oct 16, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -5.75% | - |
| Oct 15, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -1.18% | - |
| Oct 14, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -1.37% | - |
| Oct 13, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - | - |
| Oct 10, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -1.97% | - |
| Oct 9, 2025 | 19.02 | 19.30 | 19.02 | 19.30 | 19.30 | -0.21% | 100 |
| Oct 8, 2025 | 18.76 | 19.34 | 18.76 | 19.34 | 19.34 | 0.31% | 10 |
| Oct 7, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -1.93% | - |
| Oct 6, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.82% | - |
| Oct 3, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.99% | - |
| Oct 2, 2025 | 18.64 | 20.10 | 18.64 | 20.10 | 20.10 | 7.37% | 268 |
| Oct 1, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -0.64% | - |
| Sep 30, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.75% | - |
| Sep 29, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.63% | - |
| Sep 26, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.18% | - |
| Sep 25, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -0.32% | - |
| Sep 24, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.54% | - |
| Sep 23, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -2.21% | - |
| Sep 22, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.60% | - |
| Sep 19, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Sep 18, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Sep 17, 2025 | 18.60 | 18.90 | 18.60 | 18.90 | 18.90 | -1.25% | 200 |
| Sep 16, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.73% | - |
| Sep 15, 2025 | 18.82 | 19.28 | 18.82 | 19.28 | 19.28 | 0.73% | 200 |
| Sep 12, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -1.54% | - |
| Sep 11, 2025 | 19.18 | 19.44 | 19.18 | 19.44 | 19.44 | 3.40% | 200 |
| Sep 10, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.74% | - |
| Sep 9, 2025 | 18.78 | 18.94 | 18.78 | 18.94 | 18.94 | 1.83% | 197 |
| Sep 8, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.17% | - |
| Sep 5, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 2.62% | - |
| Sep 4, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -2.65% | - |
| Sep 3, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -2.28% | - |
| Sep 2, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.82% | - |
| Sep 1, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.41% | - |
| Aug 29, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -1.41% | - |
| Aug 28, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| Aug 27, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.68% | - |
| Aug 26, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 3.79% | - |
| Aug 25, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -2.46% | - |
| Aug 22, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -2.87% | - |
| Aug 21, 2025 | 20.50 | 20.90 | 20.50 | 20.90 | 20.90 | -0.24% | 200 |
| Aug 20, 2025 | 20.00 | 20.95 | 20.00 | 20.95 | 20.95 | 1.70% | 40 |
| Aug 19, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 2.23% | - |
| Aug 18, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -3.13% | - |
| Aug 15, 2025 | 20.85 | 20.85 | 20.80 | 20.80 | 20.80 | 0.97% | 92 |
| Aug 14, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Aug 13, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Aug 12, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -5.39% | - |
| Aug 11, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.23% | - |
| Aug 8, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.24% | - |
| Aug 7, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -1.62% | - |
| Aug 6, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 4.10% | - |
| Aug 5, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -4.60% | - |
| Aug 4, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -2.25% | - |
| Aug 1, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.14% | - |
| Jul 31, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Jul 30, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Jul 29, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.44% | - |
| Jul 28, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 2.27% | - |
| Jul 25, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.23% | - |
| Jul 24, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.33% | - |
| Jul 23, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -3.59% | - |
| Jul 22, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -1.11% | - |
| Jul 21, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.22% | - |
| Jul 18, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |