Paris - Delayed Quote
EUR
Jacquet Metals SA (JCQ.PA)
21.10
+0.10
(+0.48%)
At close: October 30 at 5:35:22 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
21.00
21.30
21.00
21.10
21.10
6,522
Oct 29, 2026
20.85
21.25
20.80
21.00
21.00
6,705
Oct 28, 2026
20.95
21.20
20.90
20.90
20.90
4,967
Oct 27, 2026
20.40
20.90
20.40
20.90
20.90
6,290
Oct 26, 2026
19.92
20.45
19.92
20.35
20.35
6,919
Oct 23, 2026
19.84
20.20
19.70
19.92
19.92
40,679
Oct 22, 2026
20.10
20.10
19.70
19.78
19.78
16,711
Oct 21, 2026
20.10
20.20
20.00
20.05
20.05
4,683
Oct 20, 2026
20.10
20.75
19.98
20.00
20.00
14,582
Oct 19, 2026
20.20
20.35
20.10
20.10
20.10
6,217
Oct 16, 2026
19.86
20.40
19.86
20.25
20.25
25,136
Oct 15, 2026
20.10
20.13
19.81
19.84
19.84
11,739
Oct 14, 2026
20.05
20.25
20.05
20.15
20.15
5,768
Oct 13, 2026
20.05
20.20
19.96
19.96
19.96
8,412
Oct 12, 2026
19.64
20.20
19.64
20.00
20.00
29,572
Oct 9, 2026
19.98
20.25
19.66
19.66
19.66
27,321
Oct 8, 2026
20.20
20.20
19.62
19.92
19.92
8,551
Oct 7, 2026
20.55
20.60
20.15
20.25
20.25
4,750
Oct 6, 2026
19.70
20.70
19.56
20.60
20.60
60,300
Oct 5, 2026
19.50
19.82
19.50
19.68
19.68
10,485
Oct 2, 2026
19.60
19.88
19.50
19.50
19.50
11,762
Oct 1, 2026
20.20
20.20
19.58
19.58
19.58
13,881
Sep 30, 2026
20.00
20.60
20.00
20.20
20.20
6,658
Sep 29, 2026
20.25
20.50
20.00
20.00
20.00
9,142
Sep 28, 2026
20.70
20.75
20.20
20.20
20.20
6,416
Sep 25, 2026
21.30
21.35
20.70
20.70
20.70
4,915
Sep 24, 2026
21.40
21.50
21.25
21.25
21.25
2,127
Sep 23, 2026
21.50
21.50
21.40
21.45
21.45
2,703
Sep 22, 2026
21.50
21.50
21.35
21.50
21.50
12,547
Sep 21, 2026
21.50
21.55
21.25
21.45
21.45
4,562
Sep 18, 2026
21.95
21.95
21.30
21.40
21.40
7,146
Sep 17, 2026
22.30
22.80
21.95
21.95
21.95
35,342
Sep 16, 2026
22.45
22.45
22.05
22.15
22.15
5,757
Sep 15, 2026
21.95
22.85
21.95
22.40
22.40
15,324
Sep 14, 2026
21.90
22.95
21.50
21.95
21.95
21,841
Sep 11, 2026
21.25
21.90
21.15
21.60
21.60
3,929
Sep 10, 2026
21.05
21.75
21.05
21.10
21.10
10,551
Sep 9, 2026
21.20
21.70
20.65
20.65
20.65
8,467
Sep 8, 2026
21.50
21.80
21.20
21.20
21.20
6,582
Sep 7, 2026
21.10
22.05
21.10
21.45
21.45
8,530
Sep 4, 2026
20.05
21.15
20.05
21.15
21.15
7,038
Sep 3, 2026
20.20
20.30
20.05
20.05
20.05
4,543
Sep 2, 2026
20.35
20.55
20.10
20.10
20.10
3,629
Sep 1, 2026
20.65
20.70
20.30
20.30
20.30
2,902
Aug 31, 2026
20.55
20.70
20.50
20.65
20.65
2,364
Aug 28, 2026
20.45
20.70
20.45
20.55
20.55
2,989
Aug 27, 2026
20.50
20.65
20.30
20.50
20.50
6,446
Aug 26, 2026
20.45
20.70
20.45
20.55
20.55
3,307
Aug 25, 2026
20.55
20.70
20.50
20.50
20.50
9,919
Aug 24, 2026
20.50
20.70
20.50
20.55
20.55
1,587
Aug 21, 2026
20.50
20.65
20.50
20.50
20.50
2,024
Aug 20, 2026
20.55
20.70
20.55
20.55
20.55
624
Aug 19, 2026
20.70
20.70
20.50
20.55
20.55
1,113
Aug 18, 2026
20.90
20.90
20.65
20.70
20.70
5,309
Aug 17, 2026
20.80
21.05
20.80
20.95
20.95
2,983
Aug 14, 2026
20.55
20.80
20.50
20.75
20.75
2,812
Aug 13, 2026
20.75
20.80
20.60
20.60
20.60
1,917
Aug 12, 2026
20.80
21.00
20.75
20.75
20.75
3,201
Aug 11, 2026
21.20
21.20
21.02
21.05
21.05
4,274
Aug 10, 2026
21.10
21.20
21.10
21.15
21.15
1,263
Aug 7, 2026
21.30
21.30
20.95
21.05
21.05
4,663
Aug 6, 2026
21.80
21.80
21.35
21.45
21.45
1,660
Aug 5, 2026
21.70
21.90
21.65
21.85
21.85
1,535
Aug 4, 2026
21.65
21.90
21.55
21.70
21.70
1,648
Aug 3, 2026
21.00
21.70
21.00
21.70
21.70
1,697
Jul 31, 2026
21.30
21.30
21.15
21.20
21.20
756
Jul 30, 2026
21.55
21.55
21.30
21.30
21.30
1,000
Jul 29, 2026
21.65
21.70
21.45
21.55
21.55
1,044
Jul 28, 2026
21.80
21.80
21.55
21.65
21.65
1,571
Jul 27, 2026
22.10
22.10
21.90
22.00
22.00
950
Jul 24, 2026
22.05
22.10
22.05
22.10
22.10
985
Jul 23, 2026
21.80
22.10
21.75
22.10
22.10
2,080
Jul 22, 2026
21.55
21.80
21.55
21.75
21.75
328
Jul 21, 2026
21.40
21.65
21.30
21.55
21.55
1,448
Jul 20, 2026
21.60
21.60
21.30
21.45
21.45
755
Jul 17, 2026
21.55
21.60
21.50
21.50
21.50
361
Jul 16, 2026
21.75
21.90
21.50
21.60
21.60
1,498
Jul 15, 2026
21.85
21.90
21.55
21.75
21.75
1,330
Jul 14, 2026
21.25
21.70
21.25
21.60
21.60
906
Jul 13, 2026
21.25
21.40
21.20
21.20
21.20
1,320
Jul 10, 2026
21.45
21.45
21.20
21.20
21.20
3,270
Jul 9, 2026
21.50
21.55
21.20
21.20
21.20
592
Jul 8, 2026
21.75
21.75
21.25
21.25
21.25
1,784
Jul 7, 2026
22.00
22.00
21.75
21.80
21.80
1,666
Jul 6, 2026
21.65
22.05
21.65
21.95
21.95
880
Jul 3, 2026
21.30
21.65
21.00
21.60
21.60
3,342
Jul 2, 2026
20.60
21.45
20.40
21.30
21.30
5,505
Jul 1, 2026
20.45
20.75
20.40
20.60
20.60
3,990
Jun 30, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
21.10
21.15
20.45
20.45
20.45
5,256
Jun 29, 2026
21.30
21.65
21.00
21.10
20.90
3,134
Jun 26, 2026
21.50
21.55
21.20
21.20
21.00
2,306
Jun 25, 2026
21.70
21.85
21.50
21.50
21.30
1,270
Jun 24, 2026
22.65
22.65
21.65
21.65
21.44
2,446
Jun 23, 2026
21.75
22.70
21.70
22.70
22.48
69,481
Jun 22, 2026
21.85
21.85
21.55
21.80
21.59
2,858
Jun 19, 2026
23.55
23.55
21.90
21.90
21.69
4,286
Jun 18, 2026
24.00
24.20
23.55
23.55
23.33
15,904
Jun 17, 2026
23.45
24.05
23.45
24.00
23.77
7,820
Jun 16, 2026
23.15
23.75
23.15
23.60
23.38
2,841
Jun 15, 2026
22.55
23.15
22.50
23.15
22.93
6,451
Jun 12, 2026
21.30
22.50
21.30
22.35
22.14
7,136
Jun 11, 2026
21.30
21.40
21.25
21.35
21.15
1,733
Jun 10, 2026
22.45
22.45
21.30
21.30
21.10
3,110
Jun 9, 2026
22.80
22.85
22.35
22.35
22.14
3,759
Jun 8, 2026
22.50
22.85
22.40
22.80
22.58
3,684
Jun 5, 2026
21.80
22.60
21.80
22.60
22.39
6,444
Jun 4, 2026
21.90
22.00
21.70
22.00
21.79
1,847
Jun 3, 2026
22.20
22.20
21.90
21.90
21.69
3,453
Jun 2, 2026
22.10
22.20
22.05
22.20
21.99
1,576
Jun 1, 2026
22.30
22.40
22.05
22.20
21.99
3,231
May 29, 2026
21.80
22.20
21.80
22.20
21.99
2,910
May 28, 2026
22.00
22.05
21.80
21.80
21.59
2,807
May 27, 2026
21.75
22.00
21.65
22.00
21.79
6,050
May 26, 2026
21.05
21.75
21.00
21.75
21.54
10,817
May 25, 2026
21.05
21.05
20.85
21.00
20.80
4,901
May 22, 2026
21.25
21.30
21.00
21.05
20.85
7,536
May 21, 2026
21.10
21.35
21.05
21.25
21.05
3,289
May 20, 2026
21.30
21.35
21.05
21.05
20.85
5,502
May 19, 2026
21.05
21.50
21.05
21.25
21.05
3,165
May 18, 2026
21.05
21.25
21.05
21.05
20.85
6,112
May 15, 2026
21.85
21.85
21.40
21.40
21.20
1,836
May 14, 2026
22.30
22.30
21.35
21.85
21.64
6,627
May 13, 2026
22.50
22.50
22.15
22.20
21.99
2,648
May 12, 2026
22.80
22.85
21.40
22.50
22.29
4,553
May 11, 2026
22.90
22.90
22.70
22.80
22.58
2,275
May 8, 2026
22.90
22.90
22.75
22.90
22.68
2,528
May 7, 2026
22.80
22.90
22.70
22.80
22.58
2,116
May 6, 2026
22.70
22.80
22.60
22.80
22.58
1,943
May 5, 2026
22.75
22.75
22.60
22.60
22.39
1,286
May 4, 2026
21.95
22.90
21.70
22.75
22.53
6,584
Apr 30, 2026
22.00
22.20
21.75
22.20
21.99
2,550
Apr 29, 2026
22.40
22.50
22.00
22.00
21.79
5,921
Apr 28, 2026
22.45
22.45
22.05
22.30
22.09
2,415
Apr 27, 2026
22.35
22.65
22.15
22.50
22.29
2,677
Apr 24, 2026
22.75
22.75
22.35
22.55
22.34
3,364
Apr 23, 2026
22.10
22.75
22.00
22.60
22.39
3,004
Apr 22, 2026
22.85
22.85
22.00
22.00
21.79
4,491
Apr 21, 2026
23.00
23.10
22.80
22.80
22.58
1,227
Apr 20, 2026
23.00
23.15
23.00
23.10
22.88
2,257
Apr 17, 2026
22.55
23.40
22.55
23.25
23.03
5,272
Apr 16, 2026
22.50
22.70
22.50
22.55
22.34
796
Apr 15, 2026
22.50
22.70
22.50
22.50
22.29
1,418
Apr 14, 2026
22.55
22.65
22.45
22.50
22.29
2,490
Apr 13, 2026
22.70
22.75
22.50
22.60
22.39
2,395
Apr 10, 2026
21.45
23.00
21.45
22.90
22.68
6,391
Apr 9, 2026
21.45
21.65
21.15
21.20
21.00
12,962
Apr 8, 2026
21.50
21.95
21.35
21.45
21.25
9,936
Apr 7, 2026
20.75
21.70
20.75
21.10
20.90
5,491
Apr 2, 2026
20.90
20.90
20.60
20.65
20.45
2,837
Apr 1, 2026
20.80
21.20
20.75
21.10
20.90
4,984
Mar 31, 2026
20.05
20.50
20.05
20.50
20.31
3,939
Mar 30, 2026
19.78
20.20
19.78
20.05
19.86
6,630
Mar 27, 2026
20.40
20.40
20.00
20.00
19.81
4,352
Mar 26, 2026
20.25
20.45
20.20
20.45
20.26
2,012
Mar 25, 2026
20.85
20.85
20.25
20.30
20.11
4,616
Mar 24, 2026
20.45
20.60
20.00
20.30
20.11
5,338
Mar 23, 2026
19.60
20.70
19.26
20.20
20.01
14,076
Mar 20, 2026
20.00
20.55
19.70
19.72
19.53
10,707
Mar 19, 2026
21.60
21.60
19.94
20.00
19.81
9,562
Mar 18, 2026
21.50
21.90
21.50
21.60
21.40
6,136
Mar 17, 2026
21.70
21.80
21.50
21.50
21.30
3,623
Mar 16, 2026
21.75
22.10
21.70
21.70
21.49
11,634
Mar 13, 2026
22.00
22.05
21.85
21.85
21.64
4,034
Mar 12, 2026
21.90
22.10
21.90
22.05
21.84
1,575
Mar 11, 2026
22.10
22.15
21.90
21.90
21.69
3,419
Mar 10, 2026
21.95
22.40
21.95
22.00
21.79
8,009
Mar 9, 2026
21.75
22.15
21.60
22.05
21.84
7,571
Mar 6, 2026
21.90
22.55
21.90
22.05
21.84
3,383
Mar 5, 2026
23.00
23.35
21.35
22.00
21.79
10,960
Mar 4, 2026
22.60
23.10
22.60
22.90
22.68
1,350
Mar 3, 2026
24.00
24.00
22.60
22.90
22.68
6,326
Mar 2, 2026
22.70
24.10
22.30
24.00
23.77
12,022
Feb 27, 2026
23.20
23.40
23.05
23.05
22.83
5,131
Feb 26, 2026
23.20
23.40
23.10
23.20
22.98
9,975
Feb 25, 2026
22.90
23.30
22.90
23.25
23.03
2,515
Feb 24, 2026
23.10
23.10
22.80
23.05
22.83
7,507
Feb 23, 2026
23.20
23.30
22.85
23.20
22.98
7,241
Feb 20, 2026
24.10
24.15
23.20
23.30
23.08
8,576
Feb 19, 2026
24.30
24.35
24.15
24.25
24.02
2,461
Feb 18, 2026
24.30
24.50
24.30
24.30
24.07
6,013
Feb 17, 2026
24.30
24.30
24.00
24.20
23.97
5,878
Feb 16, 2026
24.60
24.65
24.20
24.20
23.97
4,948
Feb 13, 2026
24.70
24.70
24.00
24.55
24.32
10,602
Feb 12, 2026
25.25
25.30
24.80
24.80
24.56
8,332
Feb 11, 2026
25.05
25.40
24.75
25.15
24.91
16,244
Feb 10, 2026
24.50
25.00
24.50
25.00
24.76
15,665
Feb 9, 2026
24.10
24.50
24.00
24.50
24.27
14,465
Feb 6, 2026
23.80
24.10
23.65
24.10
23.87
13,413
Feb 5, 2026
23.20
23.85
23.20
23.80
23.57
29,830
Feb 4, 2026
23.20
23.30
22.90
23.30
23.08
4,813
Feb 3, 2026
22.85
23.50
22.85
23.00
22.78
6,713
Feb 2, 2026
23.00
23.05
22.80
22.80
22.58
6,107
Jan 30, 2026
22.95
23.25
22.90
23.20
22.98
4,412
Jan 29, 2026
23.40
23.40
22.95
22.95
22.73
3,936
Jan 28, 2026
23.35
23.45
23.15
23.35
23.13
6,089
Jan 27, 2026
23.10
23.40
22.95
23.30
23.08
5,045
Jan 26, 2026
23.15
23.30
23.00
23.00
22.78
5,030
Jan 23, 2026
22.85
23.75
22.80
23.00
22.78
18,960
Jan 22, 2026
22.55
22.85
22.55
22.85
22.63
14,402
Jan 21, 2026
21.95
22.50
21.90
22.35
22.14
10,246
Jan 20, 2026
22.45
22.45
21.40
22.20
21.99
17,403
Jan 19, 2026
21.60
21.90
21.20
21.20
21.00
9,541
Jan 16, 2026
21.05
22.50
21.05
22.00
21.79
25,405
Jan 15, 2026
20.65
20.80
20.65
20.65
20.45
1,899
Jan 14, 2026
20.90
20.95
20.60
20.75
20.55
3,362
Jan 13, 2026
20.70
20.90
20.50
20.90
20.70
4,120
Jan 12, 2026
21.10
21.10
20.40
20.50
20.31
5,431
Jan 9, 2026
21.25
21.40
20.85
20.85
20.65
3,648
Jan 8, 2026
21.65
21.75
21.10
21.10
20.90
4,648
Jan 7, 2026
20.60
21.60
20.60
21.60
21.40
5,342
Jan 6, 2026
20.80
20.80
20.25
20.50
20.31
3,826
Jan 5, 2026
20.20
20.55
20.10
20.55
20.36
4,072
Jan 2, 2026
20.00
20.20
19.98
19.98
19.79
3,415
Dec 31, 2025
19.80
20.00
19.72
19.90
19.71
3,629
Dec 30, 2025
20.40
20.50
19.76
19.80
19.61
15,040
Dec 29, 2025
20.95
21.25
20.50
20.60
20.40
10,532
Dec 24, 2025
20.30
20.85
20.30
20.75
20.55
8,902
Dec 23, 2025
20.00
20.15
19.38
20.15
19.96
13,380
Dec 22, 2025
18.68
19.94
18.50
19.90
19.71
24,616
Dec 19, 2025
18.12
18.16
18.06
18.10
17.93
1,549
Dec 18, 2025
18.20
18.20
18.08
18.10
17.93
1,714
Dec 17, 2025
18.36
18.50
18.26
18.26
18.09
3,019
Dec 16, 2025
18.50
18.56
18.38
18.38
18.21
2,788
Dec 15, 2025
18.56
18.64
18.50
18.50
18.32
12,406
Dec 12, 2025
18.52
18.60
18.50
18.52
18.34
2,736
Dec 11, 2025
18.58
18.58
18.50
18.50
18.32
2,011
Dec 10, 2025
18.38
18.66
18.38
18.52
18.34
6,881
Dec 9, 2025
18.16
18.50
18.04
18.50
18.32
2,599
Dec 8, 2025
17.86
18.14
17.86
18.00
17.83
3,716
Dec 5, 2025
17.82
17.94
17.80
17.80
17.63
1,660
Dec 4, 2025
17.98
18.08
17.88
17.88
17.71
3,427
Dec 3, 2025
17.78
18.00
17.70
18.00
17.83
2,872
Dec 2, 2025
17.58
17.88
17.58
17.72
17.55
9,953
Dec 1, 2025
17.58
17.64
17.58
17.58
17.41
6,083
Nov 28, 2025
17.64
17.70
17.52
17.58
17.41
13,064
Nov 27, 2025
17.70
17.78
17.64
17.64
17.47
5,245
Nov 26, 2025
17.96
17.96
17.66
17.76
17.59
2,338
Nov 25, 2025
18.02
18.08
17.84
17.90
17.73
3,666
Nov 24, 2025
17.72
18.20
17.72
17.96
17.79
3,431
Nov 21, 2025
17.12
17.60
17.06
17.60
17.43
6,454
Nov 20, 2025
17.34
17.46
17.18
17.20
17.04
4,372
Nov 19, 2025
17.48
17.50
17.24
17.24
17.08
6,862
Nov 18, 2025
18.36
18.36
17.48
17.52
17.35
6,582
Nov 17, 2025
18.54
18.54
18.18
18.42
18.25
19,508
Nov 14, 2025
18.40
18.58
18.20
18.30
18.13
8,513
Nov 13, 2025
18.00
18.40
18.00
18.40
18.23
12,601
Nov 12, 2025
17.60
17.80
17.60
17.76
17.59
5,120
Nov 11, 2025
17.60
17.60
17.50
17.58
17.41
650
Nov 10, 2025
17.46
17.56
17.46
17.56
17.39
1,096
Nov 7, 2025
17.50
17.54
17.44
17.50
17.33
4,622
Nov 6, 2025
17.30
17.60
17.30
17.46
17.29
16,239
Nov 5, 2025
17.46
17.54
17.36
17.36
17.20
1,865
Nov 4, 2025
17.26
17.52
17.24
17.52
17.35
9,916
Nov 3, 2025
17.54
17.68
17.52
17.56
17.39
2,658
Oct 31, 2025
17.48
17.64
17.44
17.52
17.35
3,455
Oct 30, 2025
17.72
17.72
17.42
17.48
17.31
6,073
