FRA:JDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	31.54	31.62	31.54	31.62	31.62	0.19%	-
Mar 26, 2026	31.60	31.60	31.56	31.56	31.56	-0.32%	-
Mar 25, 2026	31.68	31.68	31.66	31.66	31.66	-0.06%	-
Mar 24, 2026	31.68	31.68	31.68	31.68	31.68	-	-
Mar 23, 2026	31.54	31.68	31.54	31.68	31.68	-	200
Mar 20, 2026	31.68	31.70	31.68	31.68	31.68	-0.06%	35
Mar 19, 2026	31.70	31.70	31.70	31.70	31.70	-	-
Mar 18, 2026	31.70	31.70	31.70	31.70	31.70	0.06%	-
Mar 17, 2026	31.68	31.68	31.68	31.68	31.68	-	-
Mar 16, 2026	31.58	31.68	31.58	31.68	31.68	0.06%	-
Mar 13, 2026	31.66	31.66	31.66	31.66	31.66	-	-
Mar 12, 2026	31.64	31.66	31.64	31.66	31.66	0.06%	-
Mar 11, 2026	31.64	31.64	31.64	31.64	31.64	0.06%	-
Mar 10, 2026	31.62	31.62	31.62	31.62	31.62	-	-
Mar 9, 2026	31.64	31.64	31.62	31.62	31.62	-0.06%	-
Mar 6, 2026	31.62	31.64	31.62	31.64	31.64	-	-
Mar 5, 2026	31.62	31.64	31.62	31.64	31.64	-	-
Mar 4, 2026	31.64	31.66	31.64	31.64	31.64	-0.06%	-
Mar 3, 2026	31.66	31.66	31.64	31.66	31.66	0.13%	-
Mar 2, 2026	31.62	31.62	31.62	31.62	31.62	0.38%	-
Feb 24, 2026	31.50	31.50	31.50	31.50	31.50	-0.38%	-
Feb 23, 2026	31.62	31.62	31.62	31.62	31.62	-	50
Feb 20, 2026	31.60	31.62	31.60	31.62	31.62	0.13%	-
Feb 19, 2026	31.60	31.60	31.58	31.58	31.58	-	-
Feb 18, 2026	31.58	31.58	31.58	31.58	31.58	0.06%	-
Feb 17, 2026	31.58	31.58	31.56	31.56	31.56	-	-
Feb 16, 2026	31.56	31.56	31.56	31.56	31.56	-0.06%	-
Feb 13, 2026	31.60	31.60	31.58	31.58	31.58	-0.06%	1,271
Feb 12, 2026	31.64	31.64	31.60	31.60	31.60	-	400
Feb 11, 2026	31.60	31.60	31.60	31.60	31.60	0.06%	-
Feb 10, 2026	31.58	31.60	31.56	31.58	31.58	-0.06%	155
Feb 9, 2026	31.38	31.60	31.38	31.60	31.60	0.13%	270
Feb 6, 2026	31.58	31.58	31.56	31.56	31.56	-0.13%	-
Feb 5, 2026	31.58	31.60	31.58	31.60	31.60	0.06%	-
Feb 4, 2026	31.56	31.58	31.56	31.58	31.58	0.06%	-
Feb 3, 2026	31.58	31.58	31.56	31.56	31.56	-	-
Feb 2, 2026	31.56	31.56	31.54	31.56	31.56	0.06%	37
Jan 30, 2026	31.54	31.54	31.54	31.54	31.54	-0.06%	40
Jan 29, 2026	31.56	31.56	31.54	31.56	31.56	0.06%	60
Jan 28, 2026	31.54	31.54	31.54	31.54	31.54	-	-
Jan 27, 2026	31.54	31.54	31.54	31.54	31.54	-	5
Jan 26, 2026	31.54	31.54	31.54	31.54	31.54	-	-
Jan 23, 2026	31.52	31.54	31.52	31.54	31.54	-	32
Jan 22, 2026	31.56	31.56	31.54	31.54	31.54	-	-
Jan 21, 2026	31.54	31.54	31.52	31.54	31.54	0.06%	-
Jan 20, 2026	31.52	31.52	31.52	31.52	31.52	-	250
Jan 19, 2026	31.52	31.52	31.52	31.52	31.52	-1.01%	100
Jan 16, 2026	31.84	31.84	31.82	31.84	31.48	-	-
Jan 15, 2026	31.84	31.84	31.82	31.84	31.48	0.19%	-
Jan 14, 2026	31.78	31.78	31.78	31.78	31.42	-0.06%	-