Jensen-Group NV (LON:0EX6)
London · Delayed Price · Currency is GBP · Price in EUR 73.00
-1.60 (-2.14%)
At close: Sep 2, 2026
LON:0EX6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 74.60 | 74.60 | 73.00 | 73.00 | 73.00 | -2.14% | 5 |
| Sep 1, 2026 | 74.80 | 74.80 | 74.40 | 74.60 | 74.60 | -0.27% | 64 |
| Aug 31, 2026 | 74.40 | 74.80 | 74.40 | 74.80 | 74.80 | 1.36% | - |
| Aug 28, 2026 | 74.00 | 74.00 | 73.80 | 73.80 | 73.80 | -0.54% | 7 |
| Aug 27, 2026 | 75.00 | 75.00 | 74.00 | 74.20 | 74.20 | -0.54% | 23 |
| Aug 26, 2026 | 73.40 | 74.80 | 73.00 | 74.60 | 74.60 | 1.91% | 31 |
| Aug 25, 2026 | 71.60 | 74.00 | 71.60 | 73.20 | 73.20 | 2.23% | 95 |
| Aug 24, 2026 | 70.00 | 71.60 | 70.00 | 71.60 | 71.60 | 4.37% | 88 |
| Aug 21, 2026 | 68.40 | 68.80 | 68.20 | 68.60 | 68.60 | -1.44% | 26 |
| Aug 20, 2026 | 70.00 | 70.80 | 69.60 | 69.60 | 69.60 | 2.65% | 9 |
| Aug 19, 2026 | 68.00 | 69.00 | 67.80 | 67.80 | 67.80 | -2.59% | 26 |
| Aug 18, 2026 | 70.00 | 70.00 | 69.40 | 69.60 | 69.60 | -1.14% | 406 |
| Aug 17, 2026 | 72.80 | 72.80 | 69.40 | 70.40 | 70.40 | -1.68% | 1,163 |
| Aug 14, 2026 | 73.40 | 73.40 | 71.40 | 71.60 | 71.60 | -0.83% | 25 |
| Aug 13, 2026 | 73.20 | 73.20 | 72.20 | 72.20 | 72.20 | -0.55% | 70 |
| Aug 12, 2026 | 73.20 | 75.00 | 72.60 | 72.60 | 72.60 | - | 153 |
| Aug 11, 2026 | 72.80 | 72.80 | 72.60 | 72.60 | 72.60 | 0.28% | 4 |
| Aug 10, 2026 | 73.60 | 74.00 | 71.20 | 72.40 | 72.40 | -2.43% | 770 |
| Aug 7, 2026 | 78.00 | 78.00 | 73.20 | 74.20 | 74.20 | -14.91% | 532 |
| Aug 6, 2026 | 87.60 | 88.00 | 86.80 | 87.20 | 87.20 | -0.68% | 435 |
| Aug 5, 2026 | 87.20 | 87.80 | 87.20 | 87.80 | 87.80 | 1.39% | 38 |
| Aug 4, 2026 | 86.60 | 87.40 | 86.00 | 86.60 | 86.60 | 0.93% | 82 |
| Aug 3, 2026 | 85.60 | 86.80 | 84.00 | 85.80 | 85.80 | 0.23% | 2 |
| Jul 31, 2026 | 85.00 | 85.60 | 84.00 | 85.60 | 85.60 | 2.88% | 18 |
| Jul 30, 2026 | 82.80 | 83.20 | 82.80 | 83.20 | 83.20 | 0.48% | 300 |
| Jul 29, 2026 | 82.60 | 83.60 | 82.60 | 82.80 | 82.80 | -1.43% | 6 |
| Jul 28, 2026 | 82.80 | 84.00 | 82.20 | 84.00 | 84.00 | - | 20 |
| Jul 27, 2026 | 84.80 | 85.00 | 83.80 | 84.00 | 84.00 | -0.47% | 57 |
| Jul 24, 2026 | 82.20 | 85.00 | 82.20 | 84.40 | 84.40 | 0.48% | 1 |
| Jul 23, 2026 | 84.80 | 85.40 | 83.00 | 84.00 | 84.00 | -0.47% | 20 |
| Jul 22, 2026 | 83.20 | 84.60 | 83.20 | 84.40 | 84.40 | - | 12 |
| Jul 21, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | -0.71% | - |
| Jul 20, 2026 | 85.00 | 86.00 | 85.00 | 85.00 | 85.00 | -0.47% | 3 |
| Jul 17, 2026 | 85.80 | 85.80 | 84.60 | 85.40 | 85.40 | 0.47% | 80 |
| Jul 16, 2026 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | 0.47% | 159 |
| Jul 15, 2026 | 82.40 | 85.80 | 82.40 | 84.60 | 84.60 | 3.42% | 1 |
| Jul 14, 2026 | 81.00 | 82.00 | 80.60 | 81.80 | 81.80 | 0.25% | 27 |
| Jul 13, 2026 | 80.60 | 81.60 | 80.60 | 81.60 | 81.60 | 1.24% | 127 |
| Jul 10, 2026 | 81.20 | 81.60 | 80.60 | 80.60 | 80.60 | -1.47% | 22 |
| Jul 9, 2026 | 82.80 | 82.80 | 81.80 | 81.80 | 81.80 | -0.73% | 262 |
| Jul 8, 2026 | 84.80 | 84.80 | 81.40 | 82.40 | 82.40 | -2.83% | 49 |
| Jul 7, 2026 | 85.00 | 85.00 | 84.40 | 84.80 | 84.80 | -0.47% | 2 |
| Jul 6, 2026 | 84.80 | 85.20 | 84.80 | 85.20 | 85.20 | 0.71% | 5 |
| Jul 3, 2026 | 84.40 | 84.80 | 84.40 | 84.60 | 84.60 | 0.48% | 31 |
| Jul 2, 2026 | 84.40 | 84.40 | 84.20 | 84.20 | 84.20 | -0.47% | - |
| Jul 1, 2026 | 84.60 | 85.00 | 84.20 | 84.60 | 84.60 | 0.71% | 4 |
| Jun 30, 2026 | 84.80 | 84.80 | 84.00 | 84.00 | 84.00 | -0.94% | 3 |
| Jun 29, 2026 | 85.00 | 85.00 | 83.80 | 84.80 | 84.80 | 0.71% | 14 |
| Jun 26, 2026 | 82.60 | 84.60 | 81.60 | 84.20 | 84.20 | 2.18% | 8 |
| Jun 25, 2026 | 81.60 | 82.40 | 81.40 | 82.40 | 82.40 | 1.48% | 9 |