Kenmare Resources plc (FRA:JEVA)
Germany · Delayed Price · Currency is EUR 2.600
-0.100 (-3.70%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:JEVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -3.70% | 1,000 |
| Oct 22, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 4.65% | 1,000 |
| Oct 21, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -3.01% | - |
| Oct 20, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -3.62% | - |
| Oct 19, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 2.22% | - |
| Oct 16, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 2.27% | - |
| Oct 15, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 3.13% | - |
| Oct 14, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -3.03% | - |
| Oct 13, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 1.54% | - |
| Oct 12, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -6.47% | - |
| Oct 9, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 5.30% | 1,500 |
| Oct 8, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -1.49% | - |
| Oct 7, 2026 | 2.54 | 2.70 | 2.54 | 2.68 | 2.68 | 10.74% | 144 |
| Oct 6, 2026 | 2.14 | 2.66 | 2.14 | 2.42 | 2.42 | 15.24% | 1,471 |
| Oct 5, 2026 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -3.67% | - |
| Oct 2, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Oct 1, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 1.87% | - |
| Sep 30, 2026 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | 2.88% | 4,405 |
| Sep 29, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Sep 28, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.94% | - |
| Sep 25, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.92% | - |
| Sep 24, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Sep 23, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Sep 22, 2026 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | 0.97% | 2,866 |
| Sep 21, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -3.74% | - |
| Sep 18, 2026 | 2.08 | 2.14 | 2.08 | 2.14 | 2.14 | 2.88% | 7,400 |
| Sep 17, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Sep 16, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | 1.96% | 1,600 |
| Sep 15, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -2.86% | - |
| Sep 14, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.87% | - |
| Sep 11, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Sep 10, 2026 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | -0.93% | - |
| Sep 9, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | - |
| Sep 8, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 1.87% | - |
| Sep 7, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | - |
| Sep 4, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.93% | - |
| Sep 3, 2026 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | 0.94% | 2,400 |
| Sep 2, 2026 | 2.16 | 2.16 | 2.12 | 2.12 | 2.12 | -1.85% | - |
| Sep 1, 2026 | 2.18 | 2.18 | 2.16 | 2.16 | 2.16 | 2.86% | - |
| Aug 31, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -4.55% | 5,000 |
| Aug 28, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -4.35% | - |
| Aug 27, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -2.54% | - |
| Aug 26, 2026 | 2.36 | 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 | - | - |