Skip to main content
Jadestone Energy plc (FRA:8KW)
Germany flag Germany · Delayed Price · Currency is EUR
0.260
0.00 (0.00%)
Last updated: Dec 5, 2025, 9:59 AM CET

Jadestone Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.250.260.250.260.26-0.76%-
Dec 2, 20250.260.260.260.260.26--
Dec 1, 20250.260.260.260.260.26-0.76%-
Nov 28, 20250.260.260.260.260.26-1.49%-
Nov 27, 20250.270.270.270.270.27--
Nov 26, 20250.260.270.260.270.27--
Nov 25, 20250.250.270.250.270.272.29%-
Nov 24, 20250.250.260.250.260.26--
Nov 21, 20250.250.260.250.260.26--
Nov 20, 20250.250.260.250.260.26--
Nov 19, 20250.250.260.250.260.26--
Nov 18, 20250.250.260.250.260.26-0.76%-
Nov 17, 20250.250.260.250.260.260.76%-
Nov 14, 20250.250.260.250.260.261.55%-
Nov 13, 20250.260.270.260.260.26-3.73%-
Nov 12, 20250.250.270.250.270.271.52%-
Nov 11, 20250.250.270.250.260.26--
Nov 10, 20250.250.260.250.260.26--
Nov 7, 20250.250.260.250.260.26--
Nov 6, 20250.250.260.250.260.26--
Nov 5, 20250.250.260.250.260.26--
Nov 4, 20250.260.270.260.260.26-2.22%-
Nov 3, 20250.250.270.250.270.27-3.57%-
Oct 31, 20250.250.280.250.280.286.06%46,659
Oct 30, 20250.250.260.250.260.26-93,318
Oct 29, 20250.260.270.260.260.26-2.22%-
Oct 28, 20250.260.270.260.270.27-0.74%-
Oct 27, 20250.270.270.270.270.27-2.16%-
Oct 24, 20250.260.280.260.280.286.11%-
Oct 23, 20250.240.260.240.260.262.34%-
Oct 22, 20250.240.260.240.260.262.40%-
Oct 21, 20250.240.250.240.250.25--
Oct 20, 20250.240.250.240.250.25--
Oct 17, 20250.240.250.240.250.25--
Oct 16, 20250.240.250.240.250.25--
Oct 15, 20250.240.250.240.250.25--
Oct 14, 20250.250.260.250.250.25-4.58%-
Oct 13, 20250.250.260.250.260.26-1.50%-
Oct 10, 20250.250.270.250.270.271.53%-
Oct 9, 20250.250.270.250.260.26-2.24%-
Oct 8, 20250.260.270.260.270.27-0.74%-
Oct 7, 20250.280.280.270.270.27-0.74%1,418
Oct 6, 20250.250.270.250.270.27-1.45%-
Oct 3, 20250.230.280.230.280.2813.11%900
Oct 2, 20250.230.240.230.240.243.39%-
Oct 1, 20250.210.240.210.240.247.27%-
Sep 30, 20250.210.220.210.220.224.76%-
Sep 29, 20250.200.210.200.210.211.94%-
Sep 26, 20250.200.210.200.210.214.04%-
Sep 25, 20250.190.210.190.200.20-2.94%-
Sep 24, 20250.180.200.180.200.206.25%-
Sep 23, 20250.180.190.180.190.19--
Sep 22, 20250.200.200.190.190.19-5.88%-
Sep 19, 20250.200.200.200.200.20-0.97%-
Sep 18, 20250.200.210.200.210.21--
Sep 17, 20250.190.210.190.210.213.00%-
Sep 16, 20250.200.210.200.200.20-2.91%-
Sep 15, 20250.200.210.200.210.21-2.83%-
Sep 12, 20250.200.210.200.210.21--
Sep 11, 20250.200.210.200.210.21--
Sep 10, 20250.200.210.200.210.21--
Sep 9, 20250.200.210.200.210.21--
Sep 8, 20250.200.220.200.210.21-1.85%-
Sep 5, 20250.200.220.200.220.22-1.82%-
Sep 4, 20250.210.220.210.220.220.92%-
Sep 3, 20250.210.220.210.220.22--
Sep 2, 20250.210.220.210.220.22--
Sep 1, 20250.210.220.210.220.22-0.91%-
Aug 29, 20250.220.220.220.220.22--
Aug 28, 20250.210.220.210.220.22--
Aug 27, 20250.210.220.210.220.22-1.79%-
Aug 26, 20250.210.220.210.220.225.66%-
Aug 25, 20250.210.220.210.210.21-5.36%-
Aug 22, 20250.210.220.210.220.222.75%-
Aug 21, 20250.210.220.210.220.22-1.80%-
Aug 20, 20250.210.230.210.220.22-0.89%-
Aug 19, 20250.210.220.210.220.22--
Aug 18, 20250.210.220.210.220.22--
Aug 15, 20250.210.220.210.220.22--
Aug 14, 20250.220.230.220.220.22--
Aug 13, 20250.210.220.210.220.22--
Aug 12, 20250.220.230.220.220.22-1.75%-
Aug 11, 20250.220.230.220.230.23-2.56%-
Aug 8, 20250.220.230.220.230.23--
Aug 7, 20250.220.230.220.230.230.86%-
Aug 6, 20250.230.240.230.230.23-3.33%-
Aug 5, 20250.230.240.230.240.240.84%-
Aug 4, 20250.230.240.230.240.24--
Aug 1, 20250.230.240.230.240.24-7.03%-
Jul 31, 20250.230.260.230.260.26-1.54%28,000
Jul 30, 20250.230.260.230.260.268.33%60,000
Jul 29, 20250.230.240.230.240.24--
Jul 28, 20250.230.240.230.240.240.84%-
Jul 25, 20250.230.240.230.240.241.71%-
Jul 24, 20250.210.240.210.230.235.41%119,012
Jul 23, 20250.210.220.210.220.220.91%-
Jul 22, 20250.210.220.210.220.220.92%-
Jul 21, 20250.200.220.200.220.223.81%-
Jul 18, 20250.210.220.210.210.21-2.78%-
Jul 17, 20250.210.220.210.220.22-9.24%-