Japan Petroleum Exploration Co., Ltd. (FRA:JP9)
Germany · Delayed Price · Currency is EUR 14.30
+0.30 (2.14%)
At close: Mar 27, 2026
FRA:JP9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.14% | - |
| Mar 26, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 6.06% | - |
| Mar 25, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.94% | 35 |
| Mar 24, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.49% | - |
| Mar 23, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -4.29% | - |
| Mar 20, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Mar 19, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -4.08% | - |
| Mar 18, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.08% | - |
| Mar 17, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.86% | - |
| Mar 16, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | 500 |
| Mar 13, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.96% | - |
| Mar 12, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.05% | - |
| Mar 11, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | 2.34% | 700 |
| Mar 10, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Mar 9, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -3.73% | - |
| Mar 6, 2026 | 13.10 | 13.40 | 13.10 | 13.40 | 13.40 | -0.74% | 2,674 |
| Mar 5, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.50% | - |
| Mar 4, 2026 | 12.90 | 13.30 | 12.90 | 13.30 | 13.30 | -4.32% | 80 |
| Mar 3, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -9.15% | - |
| Mar 2, 2026 | 14.40 | 15.30 | 14.40 | 15.30 | 15.30 | 19.53% | 383 |
| Feb 27, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 5.79% | - |
| Feb 26, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| Feb 25, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Feb 24, 2026 | 12.60 | 12.60 | 12.30 | 12.30 | 12.30 | -3.91% | 150 |
| Feb 23, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Feb 20, 2026 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | - | 8 |
| Feb 19, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 4.96% | - |
| Feb 18, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Feb 17, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Feb 16, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Feb 13, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Feb 12, 2026 | 12.90 | 12.90 | 12.20 | 12.20 | 12.20 | 5.17% | 5 |
| Feb 11, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Feb 10, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 5.50% | - |
| Feb 9, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Feb 6, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | - |
| Feb 5, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -6.09% | - |
| Feb 4, 2026 | 10.80 | 11.50 | 10.80 | 11.50 | 11.50 | 10.58% | 200 |
| Feb 3, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.97% | - |
| Feb 2, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Jan 30, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jan 29, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Jan 28, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Jan 27, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Jan 26, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.00% | - |
| Jan 23, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | - |
| Jan 22, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | - |
| Jan 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Jan 20, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Jan 19, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |