Jadestone Energy plc (FRA:8KW)
Germany · Delayed Price · Currency is EUR 0.2640
-0.0040 (-1.49%)
At close: Nov 28, 2025
Jadestone Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Nov 10, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | - |
| Nov 7, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | - |
| Nov 6, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | - |
| Nov 5, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | - |
| Nov 4, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -2.22% | - |
| Nov 3, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | -3.57% | - |
| Oct 31, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 6.06% | 46,659 |
| Oct 30, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 93,318 |
| Oct 29, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -2.22% | - |
| Oct 28, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -0.74% | - |
| Oct 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.16% | - |
| Oct 24, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 6.11% | - |
| Oct 23, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 2.34% | - |
| Oct 22, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 2.40% | - |
| Oct 21, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | - |
| Oct 20, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | - |
| Oct 17, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | - |
| Oct 16, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | - |
| Oct 15, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | - |
| Oct 14, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -4.58% | - |
| Oct 13, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.50% | - |
| Oct 10, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 1.53% | - |
| Oct 9, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -2.24% | - |
| Oct 8, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -0.74% | - |
| Oct 7, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.74% | 1,418 |
| Oct 6, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | -1.45% | - |
| Oct 3, 2025 | 0.23 | 0.28 | 0.23 | 0.28 | 0.28 | 13.11% | 900 |
| Oct 2, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.39% | - |
| Oct 1, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 7.27% | - |
| Sep 30, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | - |
| Sep 29, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.94% | - |
| Sep 26, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.04% | - |
| Sep 25, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | -2.94% | - |
| Sep 24, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 6.25% | - |
| Sep 23, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | - |
| Sep 22, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.88% | - |