Jacquet Metals SA JCQ
EURONEXT · France · Distribution Services
€19.58-0.62 (-3.07%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €19.58 | -3.07% | €20.20 | €20.20 | €19.66 | 13.88K |
| 2026-09-30 | €20.20 | +1.00% | €20.00 | €20.60 | €20.00 | 6.66K |
| 2026-09-29 | €20.00 | -0.99% | €20.25 | €20.50 | €20.00 | 9.14K |
| 2026-09-28 | €20.20 | -2.42% | €20.70 | €20.75 | €20.20 | 6.42K |
| 2026-09-25 | €20.70 | -2.59% | €21.30 | €21.35 | €20.70 | 4.92K |
| 2026-09-24 | €21.25 | -0.93% | €21.40 | €21.50 | €21.25 | 2.13K |
| 2026-09-23 | €21.45 | -0.23% | €21.50 | €21.50 | €21.40 | 2.70K |
| 2026-09-22 | €21.50 | +0.23% | €21.50 | €21.50 | €21.35 | 12.55K |
| 2026-09-21 | €21.45 | +0.23% | €21.50 | €21.55 | €21.25 | 4.56K |
| 2026-09-18 | €21.40 | -2.51% | €21.95 | €21.95 | €21.30 | 7.15K |
| 2026-09-17 | €21.95 | -0.90% | €22.30 | €22.80 | €21.95 | 35.34K |
| 2026-09-16 | €22.15 | -1.12% | €22.45 | €22.45 | €22.05 | 5.76K |
| 2026-09-15 | €22.40 | +2.05% | €21.95 | €22.85 | €21.95 | 15.32K |
| 2026-09-14 | €21.95 | +1.62% | €21.90 | €22.95 | €21.50 | 21.84K |
| 2026-09-11 | €21.60 | +2.37% | €21.25 | €21.90 | €21.15 | 3.93K |
| 2026-09-10 | €21.10 | +2.18% | €21.05 | €21.75 | €21.05 | 10.55K |
| 2026-09-09 | €20.65 | -2.59% | €21.20 | €21.70 | €20.65 | 8.47K |
| 2026-09-08 | €21.20 | -1.17% | €21.50 | €21.80 | €21.20 | 6.58K |
| 2026-09-07 | €21.45 | +1.42% | €21.10 | €22.05 | €21.10 | 8.53K |
| 2026-09-04 | €21.15 | +5.49% | €20.05 | €21.15 | €20.05 | 7.04K |
| 2026-09-03 | €20.05 | -0.25% | €20.20 | €20.30 | €20.05 | 4.54K |
| 2026-09-02 | €20.10 | -0.99% | €20.35 | €20.55 | €20.10 | 3.63K |
| 2026-09-01 | €20.30 | -1.69% | €20.65 | €20.70 | €20.30 | 2.90K |
| 2026-08-31 | €20.65 | +0.49% | €20.55 | €20.70 | €20.50 | 2.36K |
| 2026-08-28 | €20.55 | +0.24% | €20.45 | €20.70 | €20.45 | 2.99K |
| 2026-08-27 | €20.50 | -0.24% | €20.50 | €20.65 | €20.30 | 6.45K |
| 2026-08-26 | €20.55 | +0.24% | €20.45 | €20.70 | €20.45 | 3.31K |
| 2026-08-25 | €20.50 | -0.24% | €20.55 | €20.70 | €20.50 | 9.92K |
| 2026-08-24 | €20.55 | +0.24% | €20.50 | €20.70 | €20.50 | 1.59K |
| 2026-08-21 | €20.50 | -0.24% | €20.50 | €20.65 | €20.50 | 2.02K |
| 2026-08-20 | €20.55 | 0.00% | €20.55 | €20.70 | €20.55 | 624 |
| 2026-08-19 | €20.55 | -0.72% | €20.70 | €20.70 | €20.50 | 1.11K |
| 2026-08-18 | €20.70 | -1.19% | €20.90 | €20.90 | €20.65 | 5.31K |
| 2026-08-17 | €20.95 | +0.96% | €20.80 | €21.05 | €20.80 | 2.98K |
| 2026-08-14 | €20.75 | +0.73% | €20.55 | €20.80 | €20.50 | 2.81K |
| 2026-08-13 | €20.60 | -0.72% | €20.75 | €20.80 | €20.60 | 1.92K |
| 2026-08-12 | €20.75 | -1.43% | €20.80 | €21.00 | €20.75 | 3.20K |
| 2026-08-11 | €21.05 | -0.47% | €21.20 | €21.20 | €21.02 | 4.27K |
| 2026-08-10 | €21.15 | +0.48% | €21.10 | €21.20 | €21.10 | 1.26K |
| 2026-08-07 | €21.05 | -1.86% | €21.30 | €21.30 | €20.95 | 4.66K |
| 2026-08-06 | €21.45 | -1.83% | €21.80 | €21.80 | €21.35 | 1.66K |
| 2026-08-05 | €21.85 | +0.69% | €21.70 | €21.90 | €21.65 | 1.54K |
| 2026-08-04 | €21.70 | 0.00% | €21.65 | €21.90 | €21.55 | 1.65K |
| 2026-08-03 | €21.70 | +2.36% | €21.00 | €21.70 | €21.00 | 1.70K |
| 2026-07-31 | €21.20 | -0.47% | €21.30 | €21.30 | €21.15 | 756 |
| 2026-07-30 | €21.30 | -1.16% | €21.55 | €21.55 | €21.30 | 1.00K |
| 2026-07-29 | €21.55 | -0.46% | €21.65 | €21.70 | €21.45 | 1.04K |
| 2026-07-28 | €21.65 | -1.59% | €21.80 | €21.80 | €21.55 | 1.57K |
| 2026-07-27 | €22.00 | -0.45% | €22.10 | €22.10 | €21.90 | 950 |
| 2026-07-24 | €22.10 | 0.00% | €22.05 | €22.10 | €22.05 | 985 |
| 2026-07-23 | €22.10 | +1.61% | €21.80 | €22.10 | €21.75 | 2.08K |
| 2026-07-22 | €21.75 | +0.93% | €21.55 | €21.80 | €21.55 | 328 |
| 2026-07-21 | €21.55 | +0.47% | €21.40 | €21.65 | €21.30 | 1.45K |
| 2026-07-20 | €21.45 | -0.23% | €21.60 | €21.60 | €21.30 | 755 |
| 2026-07-17 | €21.50 | -0.46% | €21.55 | €21.60 | €21.50 | 361 |
| 2026-07-16 | €21.60 | -0.69% | €21.75 | €21.90 | €21.50 | 1.50K |
| 2026-07-15 | €21.75 | +0.69% | €21.85 | €21.90 | €21.55 | 1.33K |
| 2026-07-14 | €21.60 | +1.89% | €21.25 | €21.70 | €21.25 | 906 |
| 2026-07-13 | €21.20 | 0.00% | €21.25 | €21.40 | €21.20 | 1.32K |
| 2026-07-10 | €21.20 | 0.00% | €21.45 | €21.45 | €21.20 | 3.27K |
| 2026-07-09 | €21.20 | -0.24% | €21.50 | €21.55 | €21.20 | 592 |
| 2026-07-08 | €21.25 | -2.52% | €21.75 | €21.75 | €21.25 | 1.78K |
| 2026-07-07 | €21.80 | -0.68% | €22.00 | €22.00 | €21.75 | 1.67K |
| 2026-07-06 | €21.95 | +1.62% | €21.65 | €22.05 | €21.65 | 880 |
| 2026-07-03 | €21.60 | +1.41% | €21.30 | €21.65 | €21.00 | 3.34K |
| 2026-07-02 | €21.30 | +3.40% | €20.60 | €21.45 | €20.40 | 5.51K |
| 2026-07-01 | €20.60 | +0.73% | €20.45 | €20.75 | €20.40 | 3.99K |
| 2026-06-30 | €20.45 | -3.08% | €21.10 | €21.15 | €20.45 | 5.26K |
| 2026-06-29 | €21.10 | -0.47% | €21.30 | €21.65 | €21.00 | 3.13K |
| 2026-06-26 | €21.20 | -1.40% | €21.50 | €21.55 | €21.20 | 2.31K |
| 2026-06-25 | €21.50 | -0.69% | €21.70 | €21.85 | €21.50 | 1.27K |
| 2026-06-24 | €21.65 | -4.63% | €22.65 | €22.65 | €21.65 | 2.45K |
| 2026-06-23 | €22.70 | +4.13% | €21.75 | €22.70 | €21.70 | 69.48K |
| 2026-06-22 | €21.80 | -0.46% | €21.85 | €21.85 | €21.55 | 2.86K |
| 2026-06-19 | €21.90 | -7.01% | €23.55 | €23.55 | €21.90 | 4.29K |
| 2026-06-18 | €23.55 | -1.88% | €24.00 | €24.20 | €23.55 | 15.90K |
| 2026-06-17 | €24.00 | +1.69% | €23.45 | €24.05 | €23.45 | 7.82K |
| 2026-06-16 | €23.60 | +1.94% | €23.15 | €23.75 | €23.15 | 2.84K |
| 2026-06-15 | €23.15 | +3.58% | €22.55 | €23.15 | €22.50 | 6.45K |
| 2026-06-12 | €22.35 | +4.68% | €21.30 | €22.50 | €21.30 | 7.14K |
| 2026-06-11 | €21.35 | +0.23% | €21.30 | €21.40 | €21.25 | 1.73K |
| 2026-06-10 | €21.30 | -4.70% | €22.45 | €22.45 | €21.30 | 3.11K |
| 2026-06-09 | €22.35 | -1.97% | €22.80 | €22.85 | €22.35 | 3.76K |
| 2026-06-08 | €22.80 | +0.88% | €22.50 | €22.85 | €22.40 | 3.68K |
| 2026-06-05 | €22.60 | +2.73% | €21.80 | €22.60 | €21.80 | 6.44K |
| 2026-06-04 | €22.00 | +0.46% | €21.90 | €22.00 | €21.70 | 1.85K |
| 2026-06-03 | €21.90 | -1.35% | €22.20 | €22.20 | €21.90 | 3.45K |
| 2026-06-02 | €22.20 | 0.00% | €22.10 | €22.20 | €22.05 | 1.58K |
| 2026-06-01 | €22.20 | 0.00% | €22.30 | €22.40 | €22.05 | 3.23K |
| 2026-05-29 | €22.20 | +1.83% | €21.80 | €22.20 | €21.80 | 2.91K |