Japan Petroleum Exploration Co., Ltd. (FRA:JP9)
Germany · Delayed Price · Currency is EUR 12.00
-0.20 (-1.64%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:JP9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 | 2.10% | - |
| Mar 27, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.19 | 2.14% | - |
| Mar 26, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.89 | 6.06% | - |
| Mar 25, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.10 | -2.94% | 35 |
| Mar 24, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.50 | 1.49% | - |
| Mar 23, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.30 | -4.29% | - |
| Mar 20, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.89 | -0.71% | - |
| Mar 19, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.99 | -4.08% | - |
| Mar 18, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.59 | 2.08% | - |
| Mar 17, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.29 | 2.86% | - |
| Mar 16, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.89 | 0.72% | 500 |
| Mar 13, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.79 | 2.96% | - |
| Mar 12, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.40 | 3.05% | - |
| Mar 11, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 13.00 | 2.34% | 700 |
| Mar 10, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.70 | -0.78% | - |
| Mar 9, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.80 | -3.73% | - |
| Mar 6, 2026 | 13.10 | 13.40 | 13.10 | 13.40 | 13.30 | -0.74% | 2,674 |
| Mar 5, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.40 | 1.50% | - |
| Mar 4, 2026 | 12.90 | 13.30 | 12.90 | 13.30 | 13.20 | -4.32% | 80 |
| Mar 3, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.79 | -9.15% | - |
| Mar 2, 2026 | 14.40 | 15.30 | 14.40 | 15.30 | 15.18 | 19.53% | 383 |
| Feb 27, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.70 | 5.79% | - |
| Feb 26, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.01 | -1.63% | - |
| Feb 25, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.21 | - | - |
| Feb 24, 2026 | 12.60 | 12.60 | 12.30 | 12.30 | 12.21 | -3.91% | 150 |
| Feb 23, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.70 | 0.79% | - |
| Feb 20, 2026 | 12.80 | 12.80 | 12.70 | 12.70 | 12.60 | - | 8 |
| Feb 19, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.60 | 4.96% | - |
| Feb 18, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.01 | 0.83% | - |
| Feb 17, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.91 | -0.83% | - |
| Feb 16, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.01 | -0.82% | - |
| Feb 13, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.11 | - | - |
| Feb 12, 2026 | 12.90 | 12.90 | 12.20 | 12.20 | 12.11 | 5.17% | 5 |
| Feb 11, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.51 | 0.87% | - |