Japan Petroleum Exploration Co., Ltd. (FRA:JP9)
Germany · Delayed Price · Currency is EUR 7.85
0.00 (0.00%)
At close: Nov 27, 2025
FRA:JP9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Nov 27, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Nov 26, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 3.29% | - |
| Nov 25, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Nov 24, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 21, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 20, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Nov 19, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Nov 18, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -2.61% | - |
| Nov 17, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.68% | - |
| Nov 14, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Nov 13, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Nov 12, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Nov 11, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Nov 10, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.74% | - |
| Nov 7, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | - |
| Nov 6, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Nov 5, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Nov 4, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.10% | - |
| Nov 3, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Oct 31, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Oct 30, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Oct 29, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Oct 28, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.00% | - |
| Oct 27, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.04% | - |
| Oct 24, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Oct 23, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.10% | - |
| Oct 22, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Oct 21, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Oct 20, 2025 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | 3.62% | 195 |
| Oct 17, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Oct 16, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Oct 15, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.96% | - |
| Oct 14, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -4.26% | - |
| Oct 13, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Oct 10, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -5.33% | - |
| Oct 9, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | - |
| Oct 8, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Oct 7, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Oct 6, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 3.50% | - |
| Oct 3, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.72% | - |
| Oct 2, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Oct 1, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Sep 30, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -3.90% | - |
| Sep 29, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.99% | 55 |
| Sep 26, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.44 | - | - |
| Sep 25, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.44 | - | - |
| Sep 24, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.44 | 0.67% | - |
| Sep 23, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.39 | - | - |
| Sep 22, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.39 | 3.45% | - |