Jadestone Energy plc (FRA:8KW)
Germany · Delayed Price · Currency is EUR 0.2840
+0.0060 (2.16%)
Last updated: Jan 30, 2026, 9:55 AM CET
Jadestone Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 2.16% | - |
| Jan 29, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -20.11% | - |
| Jan 28, 2026 | 0.28 | 0.35 | 0.28 | 0.35 | 0.35 | 25.18% | 318 |
| Jan 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jan 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.72% | - |
| Jan 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jan 22, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 2.22% | - |
| Jan 21, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | - |
| Jan 20, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -0.74% | - |
| Jan 19, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | - |
| Jan 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jan 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.26% | - |
| Jan 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jan 13, 2026 | 0.27 | 0.30 | 0.27 | 0.27 | 0.27 | 2.31% | 4,366 |
| Jan 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.36% | - |
| Jan 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -8.63% | - |
| Jan 8, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | -3.47% | 1,500 |
| Jan 7, 2026 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 10.77% | 6,248 |
| Jan 6, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -7.80% | - |
| Jan 5, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | -0.70% | 3,102 |
| Jan 2, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 9.23% | 288 |
| Dec 30, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -6.47% | - |
| Dec 29, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 12.10% | 3,824 |
| Dec 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.88% | - |
| Dec 22, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 10.26% | 101 |
| Dec 19, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 2.63% | 9,138 |
| Dec 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.56% | - |
| Dec 16, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -11.36% | 9,500 |
| Dec 11, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -0.75% | - |
| Dec 10, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 2.31% | - |
| Dec 9, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | - |
| Dec 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 5, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | - |
| Dec 4, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -0.76% | - |
| Dec 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | - |
| Nov 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.49% | - |
| Nov 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Nov 26, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | - |
| Nov 25, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 2.29% | - |
| Nov 24, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | - |
| Nov 21, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | - |
| Nov 20, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | - |
| Nov 19, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | - |
| Nov 18, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -0.76% | - |
| Nov 17, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.76% | - |
| Nov 14, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.55% | - |
| Nov 13, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.73% | - |
| Nov 12, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 1.52% | - |
| Nov 11, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | - | - |