Journey Energy Inc. (FRA:17J)
Germany · Delayed Price · Currency is EUR 1.967
+0.090 (4.79%)
Last updated: Jan 9, 2026, 8:02 AM CET
Journey Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -2.93% | - |
| Nov 13, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -2.09% | - |
| Nov 12, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 3.78% | - |
| Nov 11, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 2.05% | - |
| Nov 10, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 0.83% | - |
| Nov 7, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -0.90% | - |
| Nov 6, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 3.92% | - |
| Nov 5, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -0.85% | - |
| Nov 4, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.17% | - |
| Nov 3, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 0.85% | - |
| Oct 31, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.43% | - |
| Oct 30, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -0.68% | - |
| Oct 29, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -0.17% | - |
| Oct 28, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.42% | - |
| Oct 27, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 4.41% | - |