Japan Petroleum Exploration Co., Ltd. (FRA:JP9)
Germany · Delayed Price · Currency is EUR 9.40
+0.05 (0.53%)
Last updated: Jun 3, 2026, 8:20 AM CET
FRA:JP9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | - | 0.53% | - |
| Jun 2, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Jun 1, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.09% | - |
| May 29, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -4.02% | - |
| May 28, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| May 27, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.02% | - |
| May 26, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.03% | - |
| May 25, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -4.41% | - |
| May 22, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | 10 |
| May 21, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -8.18% | 10 |
| May 20, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4.76% | - |
| May 19, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| May 18, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| May 15, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -3.70% | - |
| May 14, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| May 13, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -8.47% | - |
| May 12, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| May 11, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| May 8, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.75% | - |
| May 7, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -8.06% | - |
| May 6, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 2.48% | - |
| May 5, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| May 4, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.67% | - |
| Apr 30, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Apr 29, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Apr 28, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 5.17% | - |
| Apr 27, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -3.33% | - |
| Apr 24, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Apr 23, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 7.02% | - |
| Apr 22, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.79% | - |
| Apr 21, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.61% | - |
| Apr 20, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -4.17% | - |
| Apr 17, 2026 | 12.80 | 12.80 | 12.00 | 12.00 | 12.00 | -4.76% | 360 |
| Apr 16, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Apr 15, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -3.03% | - |
| Apr 14, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.22% | - |
| Apr 13, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.85% | - |
| Apr 10, 2026 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | -2.26% | 4,741 |
| Apr 9, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| Apr 8, 2026 | 12.90 | 13.20 | 12.90 | 13.20 | 13.20 | - | 30 |
| Apr 7, 2026 | 13.60 | 13.60 | 13.20 | 13.20 | 13.20 | -5.04% | 500 |
| Apr 2, 2026 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | -0.71% | 180 |
| Apr 1, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Mar 31, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.74% | - |
| Mar 30, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 3.87% | - |
| Mar 27, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.06 | 2.14% | - |
| Mar 26, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.76 | 6.06% | - |
| Mar 25, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.97 | -2.94% | 35 |
| Mar 24, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.37 | 1.49% | - |
| Mar 23, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.17 | -4.29% | - |