Journey Energy Inc. (FRA:17J)
Germany · Delayed Price · Currency is EUR 2.680
0.00 (0.00%)
At close: Jun 26, 2026
FRA:17J Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Jun 25, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -4.96% | - |
| Jun 24, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Jun 23, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Jun 22, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -1.40% | - |
| Jun 19, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.38% | - |
| Jun 18, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.03% | - |
| Jun 17, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -5.13% | - |
| Jun 16, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -3.11% | - |
| Jun 15, 2026 | 3.32 | 3.32 | 3.22 | 3.22 | 3.22 | -4.73% | 2,000 |
| Jun 12, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.74% | - |
| Jun 11, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.38% | - |
| Jun 10, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -6.67% | - |
| Jun 9, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.17% | - |
| Jun 8, 2026 | 3.64 | 3.68 | 3.64 | 3.68 | 3.68 | -2.13% | 50 |
| Jun 5, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.53% | - |
| Jun 4, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Jun 3, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 2.19% | - |
| Jun 2, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 7.02% | - |
| Jun 1, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.72% | - |
| May 29, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.25% | - |
| May 28, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.71% | - |
| May 27, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.23% | - |
| May 26, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | - |
| May 25, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -7.29% | - |
| May 22, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| May 21, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -3.03% | - |
| May 20, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -6.16% | - |
| May 19, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 2.93% | - |
| May 18, 2026 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | 4.06% | 1,496 |
| May 15, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.55% | - |
| May 14, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.02% | - |
| May 13, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -4.39% | - |
| May 12, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | - |
| May 11, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | - |
| May 8, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.99% | - |
| May 7, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 3.57% | - |
| May 6, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 4.81% | - |
| May 5, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 5.65% | - |
| May 4, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 3.51% | - |
| Apr 30, 2026 | 3.46 | 3.48 | 3.42 | 3.42 | 3.42 | 4.27% | 1,100 |
| Apr 29, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Apr 28, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 3.77% | - |
| Apr 27, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.24% | - |
| Apr 24, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | - |
| 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% | - |