Kenmare Resources plc (FRA:JEVA)
Germany · Delayed Price · Currency is EUR 2.300
-0.020 (-0.86%)
At close: Mar 27, 2026
FRA:JEVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | - |
| Mar 26, 2026 | 2.24 | 2.28 | 2.24 | 2.28 | 2.28 | -0.87% | 85 |
| Mar 25, 2026 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | -10.16% | 4,833 |
| Mar 24, 2026 | 2.48 | 2.56 | 2.48 | 2.56 | 2.56 | 16.36% | - |
| Mar 23, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -4.35% | - |
| Mar 20, 2026 | 2.36 | 2.36 | 2.30 | 2.30 | 2.30 | -8.00% | 100 |
| Mar 19, 2026 | 2.38 | 2.50 | 2.38 | 2.50 | 2.50 | -0.79% | 1,500 |
| Mar 18, 2026 | 2.40 | 2.54 | 2.40 | 2.52 | 2.52 | - | 298 |
| Mar 17, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -5.97% | - |
| Mar 16, 2026 | 2.58 | 2.68 | 2.58 | 2.68 | 2.68 | -0.74% | 200 |
| Mar 13, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.75% | 114 |
| Mar 12, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Mar 11, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 1.52% | - |
| Mar 10, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -6.38% | - |
| Mar 9, 2026 | 2.90 | 2.90 | 2.70 | 2.82 | 2.82 | -7.84% | 629 |
| Mar 6, 2026 | 3.02 | 3.06 | 3.02 | 3.06 | 3.06 | 2.68% | 1,600 |
| Mar 5, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.97% | - |
| Mar 4, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -6.17% | - |
| Mar 3, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Mar 2, 2026 | 3.10 | 3.24 | 3.10 | 3.24 | 3.24 | 1.89% | 1,600 |
| Feb 27, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -2.45% | - |
| Feb 26, 2026 | 3.08 | 3.26 | 3.08 | 3.26 | 3.26 | 6.54% | 700 |
| Feb 25, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.65% | 1,854 |
| Feb 24, 2026 | 3.00 | 3.08 | 3.00 | 3.08 | 3.08 | -1.91% | 375 |
| Feb 23, 2026 | 2.96 | 3.14 | 2.96 | 3.14 | 3.14 | 7.53% | 700 |
| Feb 20, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -4.58% | - |
| Feb 19, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 4.08% | - |
| Feb 18, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 1.38% | - |
| Feb 17, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Feb 16, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 2.11% | - |
| Feb 13, 2026 | 2.88 | 2.88 | 2.84 | 2.84 | 2.84 | - | 750 |
| Feb 12, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -1.39% | - |
| Feb 11, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | - |
| Feb 10, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 3.57% | - |
| Feb 9, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Feb 6, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -2.78% | - |
| Feb 5, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.70% | - |
| Feb 4, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.70% | - |
| Feb 3, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 1.43% | - |
| Feb 2, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -4.11% | - |
| Jan 30, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -3.31% | 485 |
| Jan 29, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 3.42% | - |
| Jan 28, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.01% | - |
| Jan 27, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.05% | - |
| Jan 26, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -6.41% | - |
| Jan 23, 2026 | 3.00 | 3.16 | 3.00 | 3.12 | 3.12 | 8.33% | 2,000 |
| Jan 22, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -6.49% | - |
| Jan 21, 2026 | 2.88 | 3.08 | 2.88 | 3.08 | 3.08 | 3.36% | 750 |
| Jan 20, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Jan 19, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.36% | - |