Kenmare Resources plc (FRA:JEVA)
Germany · Delayed Price · Currency is EUR 2.360
-0.020 (-0.84%)
Last updated: Aug 26, 2026, 9:12 AM CET
FRA:JEVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | - | -0.84% | - |
| Aug 25, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.83% | - |
| Aug 24, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 1.69% | - |
| Aug 21, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 2.61% | - |
| Aug 20, 2026 | 2.38 | 2.38 | 2.30 | 2.30 | 2.30 | -0.86% | - |
| Aug 19, 2026 | 2.22 | 2.32 | 2.22 | 2.32 | 2.32 | 0.87% | 10,600 |
| Aug 18, 2026 | 2.24 | 2.30 | 2.24 | 2.30 | 2.30 | 1.77% | - |
| Aug 17, 2026 | 2.30 | 2.30 | 2.26 | 2.26 | 2.26 | - | - |
| Aug 14, 2026 | 2.30 | 2.30 | 2.26 | 2.26 | 2.26 | -4.24% | - |
| Aug 13, 2026 | 2.32 | 2.36 | 2.32 | 2.36 | 2.36 | -0.84% | - |
| Aug 12, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.83% | - |
| Aug 11, 2026 | 2.32 | 2.40 | 2.32 | 2.40 | 2.40 | - | 5,000 |
| Aug 10, 2026 | 2.36 | 2.40 | 2.36 | 2.40 | 2.40 | 3.45% | 420 |
| Aug 7, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 2.65% | - |
| Aug 6, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Aug 5, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | - |
| Aug 4, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.88% | - |
| Aug 3, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Jul 31, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Jul 30, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 4.63% | - |
| Jul 29, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Jul 28, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Jul 27, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -4.42% | - |
| Jul 24, 2026 | 2.16 | 2.26 | 2.16 | 2.26 | 2.26 | 4.63% | 400 |
| Jul 23, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | - |
| Jul 22, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.93% | - |
| Jul 21, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Jul 20, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | - |
| Jul 17, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | - |
| Jul 16, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 15, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 14, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -3.51% | - |
| Jul 13, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -2.56% | - |
| Jul 10, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 1.74% | - |
| Jul 9, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -2.54% | - |
| Jul 8, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.85% | - |
| Jul 7, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 1.74% | - |
| Jul 6, 2026 | 2.20 | 2.30 | 2.20 | 2.30 | 2.30 | 5.50% | 125 |
| Jul 3, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 2.83% | - |
| Jul 2, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -2.75% | - |
| Jul 1, 2026 | 2.26 | 2.26 | 2.18 | 2.18 | 2.18 | -0.91% | 4,768 |
| Jun 30, 2026 | 2.16 | 2.20 | 2.16 | 2.20 | 2.20 | 0.92% | 1,370 |
| Jun 29, 2026 | 2.14 | 2.18 | 2.14 | 2.18 | 2.18 | 2.83% | - |
| Jun 26, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -2.75% | - |
| Jun 25, 2026 | 2.08 | 2.18 | 2.08 | 2.18 | 2.18 | -3.54% | 250 |
| Jun 24, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | - |
| Jun 23, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -1.72% | - |
| Jun 22, 2026 | 2.26 | 2.32 | 2.26 | 2.32 | 2.32 | -0.85% | 56 |
| Jun 19, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -4.10% | - |
| Jun 18, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |