FRA:JEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	16.64	16.66	16.64	16.66	-	2.71%	-
Jul 17, 2026	16.22	16.22	16.22	16.22	16.22	-1.82%	-
Jul 16, 2026	16.25	16.52	16.25	16.52	16.52	1.23%	80
Jul 15, 2026	16.27	16.32	16.27	16.32	16.32	-0.43%	1,435
Jul 14, 2026	16.22	16.39	16.22	16.39	16.39	0.12%	870
Jul 13, 2026	16.11	16.37	16.11	16.37	16.37	0.24%	54
Jul 10, 2026	16.15	16.33	16.15	16.33	16.33	-0.37%	70
Jul 9, 2026	16.14	16.39	16.14	16.39	16.39	-2.15%	23
Jul 8, 2026	16.75	16.75	16.75	16.75	16.75	0.72%	-
Jul 7, 2026	16.22	16.63	16.22	16.63	16.63	1.03%	52
Jul 6, 2026	16.46	16.46	16.46	16.46	16.46	-1.38%	-
Jul 3, 2026	16.68	16.69	16.36	16.69	16.69	1.34%	931
Jul 2, 2026	16.47	16.47	16.47	16.47	16.47	-1.26%	-
Jul 1, 2026	16.60	16.79	16.60	16.68	16.68	-0.54%	66
Jun 30, 2026	17.28	17.28	16.77	16.77	16.77	-3.34%	1,000
Jun 29, 2026	17.11	17.35	17.11	17.35	17.35	1.34%	100
Jun 26, 2026	17.12	17.12	17.12	17.12	17.12	-0.87%	-
Jun 25, 2026	17.27	17.27	17.27	17.27	17.27	0.17%	-
Jun 24, 2026	17.24	17.24	17.24	17.24	17.24	1.65%	-
Jun 23, 2026	16.96	16.96	16.96	16.96	16.96	-1.05%	-
Jun 22, 2026	17.14	17.14	17.14	17.14	17.14	-1.44%	-
Jun 19, 2026	17.15	17.39	17.15	17.39	17.39	-0.17%	2,000
Jun 18, 2026	17.48	17.49	17.42	17.42	17.42	-0.17%	132
Jun 17, 2026	17.45	17.45	17.45	17.45	17.45	-0.23%	-
Jun 16, 2026	17.49	17.49	17.49	17.49	17.49	-1.30%	-
Jun 15, 2026	17.72	17.72	17.72	17.72	17.72	-0.23%	-
Jun 12, 2026	18.09	18.09	17.76	17.76	17.76	-0.67%	30
Jun 11, 2026	17.47	17.88	17.47	17.88	17.88	1.65%	55
Jun 10, 2026	17.59	17.59	17.59	17.59	17.59	1.27%	-
Jun 9, 2026	17.37	17.37	17.37	17.37	17.37	0.12%	-
Jun 8, 2026	17.35	17.35	17.35	17.35	17.35	-1.25%	-
Jun 5, 2026	17.57	17.57	17.57	17.57	17.57	-0.40%	-
Jun 4, 2026	17.64	17.64	17.64	17.64	17.64	0.51%	43
Jun 3, 2026	17.55	17.55	17.55	17.55	17.55	-2.23%	43
Jun 2, 2026	17.78	17.95	17.78	17.95	17.95	-0.66%	43
Jun 1, 2026	18.00	18.07	18.00	18.07	18.07	-0.39%	500
May 29, 2026	18.14	18.14	18.14	18.14	18.14	-2.42%	-
May 28, 2026	18.53	18.59	18.53	18.59	18.59	-1.38%	623
May 27, 2026	18.38	18.87	18.38	18.85	18.85	1.95%	463
May 26, 2026	18.49	18.49	18.49	18.49	18.49	-0.80%	-
May 25, 2026	18.64	18.64	18.64	18.64	18.64	-0.59%	-
May 22, 2026	18.75	18.75	18.75	18.75	18.75	-0.21%	-
May 21, 2026	18.79	18.79	18.79	18.79	18.79	-0.32%	-
May 20, 2026	18.72	18.85	18.72	18.85	18.85	1.62%	1
May 19, 2026	18.55	18.55	18.55	18.55	18.55	1.48%	-
May 18, 2026	18.28	18.28	18.28	18.28	18.28	1.50%	4
May 15, 2026	18.01	18.01	18.01	18.01	18.01	-0.94%	-
May 14, 2026	18.07	18.27	18.07	18.18	18.18	0.66%	218
May 13, 2026	18.06	18.06	18.06	18.06	18.06	-1.26%	-
May 12, 2026	18.29	18.29	18.29	18.29	18.29	-1.88%	-