Journey Energy Inc. (FRA:17J)
Germany · Delayed Price · Currency is EUR 2.182
+0.046 (2.15%)
Last updated: Jan 29, 2026, 8:04 AM CET
Journey Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0.18% | - |
| Jan 29, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 2.15% | - |
| Jan 28, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 2.40% | - |
| Jan 27, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -1.79% | - |
| Jan 26, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.57% | - |
| Jan 23, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -1.03% | - |
| Jan 22, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 5.64% | - |
| Jan 21, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.87% | - |
| Jan 20, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.92% | - |
| Jan 19, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.85% | - |
| Jan 16, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.93% | - |
| Jan 15, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.46% | - |
| Jan 14, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.76% | - |
| Jan 13, 2026 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | 1.39% | 685 |
| Jan 12, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -1.22% | - |
| Jan 9, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 4.79% | - |
| Jan 8, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -6.34% | - |
| Jan 7, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.43% | - |
| Jan 6, 2026 | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | -4.11% | - |
| Jan 5, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 8.84% | - |
| Jan 2, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 2.71% | - |
| Dec 30, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.68% | - |
| Dec 29, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | - |
| Dec 23, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.88% | - |
| Dec 22, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.37% | - |
| Dec 19, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.01% | - |
| Dec 18, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.85% | - |
| Dec 17, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.94% | - |
| Dec 16, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.96% | - |
| Dec 15, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -0.56% | - |
| Dec 12, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 1.79% | - |
| Dec 11, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -3.72% | - |
| Dec 10, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.78% | - |
| Dec 9, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -3.36% | - |
| Dec 8, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | 600 |
| Dec 5, 2025 | 2.33 | 2.33 | 2.32 | 2.32 | 2.32 | -2.11% | - |
| Dec 4, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 1.02% | - |
| Dec 3, 2025 | 2.36 | 2.36 | 2.35 | 2.35 | 2.35 | -1.51% | - |
| Dec 2, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -3.56% | - |
| Dec 1, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 5.47% | - |
| Nov 28, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -0.93% | - |
| Nov 27, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.51% | - |
| Nov 26, 2025 | 2.36 | 2.36 | 2.35 | 2.35 | 2.35 | 2.35% | - |
| Nov 25, 2025 | 2.42 | 2.42 | 2.30 | 2.30 | 2.30 | -4.73% | 3,500 |
| Nov 24, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -0.50% | - |
| Nov 21, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -2.18% | - |
| Nov 20, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.08% | - |
| Nov 19, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 3.34% | - |
| Nov 18, 2025 | 2.39 | 2.40 | 2.39 | 2.40 | 2.40 | -1.56% | - |
| Nov 17, 2025 | 2.44 | 2.44 | 2.43 | 2.43 | 2.43 | -0.65% | - |