Skip to main content
logo
Journey Energy Inc. (FRA:17J)
Germany flag Germany · Delayed Price · Currency is EUR
1.904
-0.039 (-2.01%)
At close: Dec 19, 2025

Journey Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20251.901.901.901.901.90-2.01%-
Dec 18, 20251.941.941.941.941.94-2.85%-
Dec 17, 20252.002.002.002.002.00-4.94%-
Dec 16, 20252.102.102.102.102.10-1.96%-
Dec 15, 20252.152.152.152.152.15-0.56%-
Dec 12, 20252.162.162.162.162.161.79%-
Dec 11, 20252.122.122.122.122.12-3.72%-
Dec 10, 20252.202.202.202.202.20-1.78%-
Dec 9, 20252.242.242.242.242.24-3.36%-
Dec 8, 20252.322.322.322.322.32-600
Dec 5, 20252.332.332.322.322.32-2.11%-
Dec 4, 20252.372.372.372.372.371.02%-
Dec 3, 20252.362.362.352.352.35-1.51%-
Dec 2, 20252.382.382.382.382.38-3.56%-
Dec 1, 20252.472.472.472.472.475.47%-
Nov 28, 20252.342.342.342.342.34-0.93%-
Nov 27, 20252.362.362.362.362.360.51%-
Nov 26, 20252.362.362.352.352.352.35%-
Nov 25, 20252.422.422.302.302.30-4.73%3,500
Nov 24, 20252.412.412.412.412.41-0.50%-
Nov 21, 20252.422.422.422.422.42-2.18%-
Nov 20, 20252.482.482.482.482.480.08%-
Nov 19, 20252.482.482.482.482.483.34%-
Nov 18, 20252.392.402.392.402.40-1.56%-
Nov 17, 20252.442.442.432.432.43-0.65%-
Nov 14, 20252.452.452.452.452.45-2.93%-
Nov 13, 20252.522.522.522.522.52-2.09%-
Nov 12, 20252.582.582.582.582.583.78%-
Nov 11, 20252.482.482.482.482.482.05%-
Nov 10, 20252.432.432.432.432.430.83%-
Nov 7, 20252.412.412.412.412.41-0.90%-
Nov 6, 20252.442.442.442.442.443.92%-
Nov 5, 20252.342.342.342.342.34-0.85%-
Nov 4, 20252.362.362.362.362.36-0.17%-
Nov 3, 20252.372.372.372.372.370.85%-
Oct 31, 20252.352.352.352.352.350.43%-
Oct 30, 20252.342.342.342.342.34-0.68%-
Oct 29, 20252.352.352.352.352.35-0.17%-
Oct 28, 20252.362.362.362.362.36-0.42%-
Oct 27, 20252.372.372.372.372.374.41%-
Oct 24, 20252.272.272.272.272.27-0.26%-
Oct 23, 20252.272.272.272.272.2712.02%-
Oct 22, 20252.032.032.032.032.033.15%-
Oct 21, 20251.971.971.971.971.976.61%-
Oct 20, 20251.851.851.851.851.85-1.12%-
Oct 17, 20251.861.871.861.871.87-5.23%-
Oct 16, 20251.971.971.971.971.971.44%-
Oct 15, 20251.941.941.941.941.940.88%-
Oct 14, 20251.931.931.931.931.93-0.62%-
Oct 13, 20251.941.941.941.941.94-2.96%-