Jadestone Energy PLC (8KW.BE)

Berlin - Berlin Delayed Price. Currency in EUR

Add to watchlist

0.3920

+0.0080

(+2.08%)

At close: 09:50PM CEST

Time Period:

May 22, 2023 - May 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	0.3840	0.3920	0.3800	0.3920	0.3920	6,750
May 20, 2024	0.3820	0.3920	0.3800	0.3840	0.3840	-
May 17, 2024	0.3940	0.3960	0.3900	0.3940	0.3940	-
May 16, 2024	0.3940	0.3960	0.3920	0.3960	0.3960	-
May 15, 2024	0.3940	0.4020	0.3940	0.4020	0.4020	-
May 14, 2024	0.3980	0.4040	0.3940	0.4040	0.4040	-
May 13, 2024	0.4100	0.4100	0.3960	0.4000	0.4000	-
May 10, 2024	0.3800	0.4120	0.3780	0.4060	0.4060	-
May 09, 2024	0.3740	0.3820	0.3720	0.3820	0.3820	-
May 08, 2024	0.3580	0.3760	0.3540	0.3720	0.3720	-
May 07, 2024	0.3360	0.3580	0.3340	0.3580	0.3580	-
May 06, 2024	0.3360	0.3360	0.3360	0.3360	0.3360	-
May 03, 2024	0.3300	0.3360	0.3280	0.3360	0.3360	-
May 02, 2024	0.3320	0.3320	0.3240	0.3300	0.3300	-
Apr 30, 2024	0.3240	0.3340	0.3220	0.3340	0.3340	-
Apr 29, 2024	0.3320	0.3320	0.3100	0.3260	0.3260	-
Apr 26, 2024	0.3240	0.3340	0.3140	0.3340	0.3340	-
Apr 25, 2024	0.3200	0.3200	0.3120	0.3180	0.3180	-
Apr 24, 2024	0.3160	0.3220	0.3160	0.3220	0.3220	-
Apr 23, 2024	0.3180	0.3180	0.3100	0.3180	0.3180	-
Apr 22, 2024	0.3100	0.3200	0.3060	0.3200	0.3200	-
Apr 19, 2024	0.3120	0.3120	0.3060	0.3120	0.3120	-
Apr 18, 2024	0.3160	0.3160	0.3100	0.3140	0.3140	-
Apr 17, 2024	0.3280	0.3280	0.3120	0.3160	0.3160	-
Apr 16, 2024	0.3400	0.3440	0.3240	0.3280	0.3280	-
Apr 15, 2024	0.3420	0.3500	0.3420	0.3460	0.3460	-
Apr 12, 2024	0.3280	0.3480	0.3280	0.3460	0.3460	-
Apr 11, 2024	0.3000	0.3320	0.3000	0.3260	0.3260	-
Apr 10, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Apr 09, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Apr 08, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Apr 05, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Apr 04, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Apr 03, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Apr 02, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 28, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 27, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 26, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 25, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 22, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 21, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 20, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 19, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 18, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 15, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 14, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 13, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 12, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 11, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 08, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 07, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 06, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 05, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 04, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 01, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Feb 29, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Feb 28, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Feb 27, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Feb 26, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Feb 23, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Feb 22, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Feb 21, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Feb 20, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Feb 19, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Feb 16, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Feb 15, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Feb 14, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Feb 13, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Feb 12, 2024	0.2700	0.2820	0.2700	0.2820	0.2820	-
Feb 09, 2024	0.2800	0.2860	0.2760	0.2780	0.2780	-
Feb 08, 2024	0.2980	0.2980	0.2800	0.2920	0.2920	-
Feb 07, 2024	0.2980	0.3020	0.2980	0.3000	0.3000	-
Feb 06, 2024	0.3060	0.3060	0.3020	0.3020	0.3020	-
Feb 05, 2024	0.3060	0.3080	0.3060	0.3060	0.3060	-
Feb 02, 2024	0.3080	0.3080	0.3060	0.3060	0.3060	-
Feb 01, 2024	0.3160	0.3160	0.3060	0.3080	0.3080	-
Jan 31, 2024	0.3100	0.3180	0.3100	0.3180	0.3180	-
Jan 30, 2024	0.3160	0.3160	0.3100	0.3100	0.3100	-
Jan 29, 2024	0.3160	0.3160	0.3080	0.3100	0.3100	-
Jan 26, 2024	0.2980	0.3160	0.2980	0.3160	0.3160	-
Jan 25, 2024	0.3060	0.3060	0.2920	0.3040	0.3040	-
Jan 24, 2024	0.3100	0.3120	0.3060	0.3060	0.3060	-
Jan 23, 2024	0.3120	0.3120	0.3100	0.3120	0.3120	-
Jan 22, 2024	0.3140	0.3180	0.3120	0.3140	0.3140	-
Jan 19, 2024	0.3140	0.3140	0.3120	0.3140	0.3140	-
Jan 18, 2024	0.3220	0.3220	0.3120	0.3160	0.3160	-
Jan 17, 2024	0.3360	0.3360	0.3160	0.3260	0.3260	-
Jan 16, 2024	0.3500	0.3500	0.3360	0.3420	0.3420	-
Jan 15, 2024	0.4280	0.4280	0.3520	0.3560	0.3560	-
Jan 12, 2024	0.4140	0.4240	0.4140	0.4240	0.4240	-
Jan 11, 2024	0.3900	0.4120	0.3900	0.4120	0.4120	-
Jan 10, 2024	0.3960	0.3960	0.3880	0.3880	0.3880	-
Jan 09, 2024	0.4040	0.4040	0.3860	0.3960	0.3960	-
Jan 08, 2024	0.4060	0.4060	0.4020	0.4020	0.4020	-
Jan 05, 2024	0.4020	0.4060	0.4020	0.4060	0.4060	-
Jan 04, 2024	0.4140	0.4140	0.4020	0.4020	0.4020	-
Jan 03, 2024	0.4200	0.4200	0.4140	0.4200	0.4200	-
Jan 02, 2024	0.4200	0.4220	0.4180	0.4200	0.4200	-
Dec 29, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
Dec 28, 2023	0.4200	0.4200	0.4140	0.4140	0.4140	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,468.16+2.79(+0.01%)

S&P 5005,321.41+13.28(+0.25%)

DOW39,872.99+66.22(+0.17%)

CAD/USD0.7332-0.0004(-0.05%)

CRUDE OIL79.06-0.20(-0.25%)

Bitcoin CAD95,395.34-1,818.09(-1.87%)

Jadestone Energy PLC (8KW.BE)

S&P/TSX
22,468.16
+2.79(+0.01%)

S&P 500
5,321.41
+13.28(+0.25%)

DOW
39,872.99
+66.22(+0.17%)

CAD/USD
0.7332
-0.0004(-0.05%)

CRUDE OIL
79.06
-0.20(-0.25%)

Bitcoin CAD
95,395.34
-1,818.09(-1.87%)