Japan Petroleum Exploration Co., Ltd. (FRA:JP9)
Germany · Delayed Price · Currency is EUR 9.65
+0.05 (0.52%)
Last updated: Oct 23, 2026, 8:05 AM CEST
FRA:JP9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.52% | 200 |
| Oct 22, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.59% | - |
| Oct 21, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Oct 20, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| Oct 19, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | - |
| Oct 16, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | - |
| Oct 15, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -3.11% | - |
| Oct 14, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.52% | - |
| Oct 13, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2.67% | - |
| Oct 12, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.60% | - |
| Oct 9, 2026 | 9.35 | 9.60 | 9.35 | 9.60 | 9.60 | 1.59% | 200 |
| Oct 8, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| Oct 7, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.55% | - |
| Oct 6, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% | - |
| Oct 5, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | - |
| Oct 2, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.55% | - |
| Oct 1, 2026 | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | -2.53% | 300 |
| Sep 30, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% | - |
| Sep 29, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -3.19% | - |
| Sep 28, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.17 | -0.96% | - |
| Sep 25, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.27 | 0.97% | - |
| Sep 24, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.17 | -2.83% | - |
| Sep 23, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.47 | - | - |
| Sep 22, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.47 | - | - |
| Sep 21, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.47 | - | - |
| Sep 18, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.47 | -1.85% | - |
| Sep 17, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.67 | -1.82% | - |
| Sep 16, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.87 | 3.77% | - |
| Sep 15, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.47 | -1.85% | - |
| Sep 14, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.67 | 1.89% | - |
| Sep 11, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.47 | 0.95% | - |
| Sep 10, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.37 | -1.87% | - |
| Sep 9, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.57 | 1.90% | - |
| Sep 8, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.37 | 1.94% | - |
| Sep 7, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.17 | - | - |
| Sep 4, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.17 | -1.90% | - |
| Sep 3, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.37 | 1.94% | - |
| Sep 2, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.17 | -2.83% | - |
| Sep 1, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.47 | 2.91% | - |
| Aug 31, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.17 | 1.98% | - |
| Aug 28, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.98 | 2.02% | - |
| Aug 27, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.78 | 1.54% | - |
| Aug 26, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.63 | -2.50% | - |
| Aug 25, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.88 | - | - |
| Aug 24, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.88 | 0.50% | - |
| Aug 21, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.83 | 1.02% | - |
| Aug 20, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.73 | 0.51% | - |
| Aug 19, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.68 | -2.00% | - |
| Aug 18, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.88 | 2.56% | - |
| Aug 17, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.63 | -1.02% | - |