Journey Energy Inc. (FRA:17J)
Germany · Delayed Price · Currency is EUR 3.220
-0.020 (-0.62%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:17J Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 5.88% | - |
| Apr 22, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 3.38% | - |
| Apr 21, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | - |
| Apr 20, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.85% | - |
| Apr 17, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 4.70% | - |
| Apr 16, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.36% | - |
| Apr 15, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -3.92% | - |
| Apr 14, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -5.56% | - |
| Apr 13, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 6.58% | - |
| Apr 10, 2026 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | -1.94% | - |
| Apr 9, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 6.16% | - |
| Apr 8, 2026 | 2.88 | 2.92 | 2.88 | 2.92 | 2.92 | -6.41% | 466 |
| Apr 7, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -4.88% | - |
| Apr 2, 2026 | 3.20 | 3.28 | 3.07 | 3.28 | 3.28 | -2.55% | 4,865 |
| Apr 1, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -2.09% | - |
| Mar 31, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -3.32% | - |
| Mar 30, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.51% | - |
| Mar 27, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.11% | - |
| Mar 26, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.72% | - |
| Mar 25, 2026 | 3.68 | 3.68 | 3.60 | 3.60 | 3.60 | -2.33% | 2,500 |
| Mar 24, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 4.89% | - |
| Mar 23, 2026 | 3.51 | 3.52 | 3.51 | 3.52 | 3.52 | 4.64% | 100 |
| Mar 20, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.36% | - |
| Mar 19, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 8.13% | - |
| Mar 18, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -4.62% | - |
| Mar 17, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Mar 16, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 3.31% | - |
| Mar 13, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 8.49% | - |
| Mar 12, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 9.44% | - |
| Mar 11, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -4.20% | - |
| Mar 10, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -7.62% | - |
| Mar 9, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 5.06% | - |
| Mar 6, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 1.50% | - |
| Mar 5, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 1.74% | - |
| Mar 4, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 1.32% | - |
| Mar 3, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.38% | - |
| Mar 2, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 9.26% | - |
| Feb 27, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 1.69% | - |
| Feb 26, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -3.50% | - |
| Feb 25, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 1.74% | - |
| Feb 24, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 2.18% | - |
| Feb 23, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.24% | - |
| Feb 20, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 1.81% | - |
| Feb 19, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 4.93% | - |
| Feb 18, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -3.34% | - |
| Feb 17, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 0.42% | - |
| Feb 16, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 2.23% | - |
| Feb 13, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -4.98% | - |
| Feb 12, 2026 | 2.19 | 2.45 | 2.19 | 2.45 | 2.45 | 15.12% | 2,270 |
| Feb 11, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.28% | - |