Jersey Oil and Gas Plc (FRA:TPC1)
Germany · Delayed Price · Currency is EUR 1.160
-0.410 (-26.11%)
At close: Nov 27, 2025
Jersey Oil and Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Nov 27, 2025 | 1.25 | 1.25 | 1.16 | 1.16 | 1.16 | -26.11% | - |
| Nov 26, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Nov 25, 2025 | 1.61 | 1.61 | 1.57 | 1.57 | 1.57 | -2.48% | - |
| Nov 24, 2025 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | 2.55% | - |
| Nov 21, 2025 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 2.61% | - |
| Nov 20, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Nov 19, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Nov 18, 2025 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -1.29% | - |
| Nov 17, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Nov 14, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Nov 13, 2025 | 1.63 | 1.63 | 1.56 | 1.56 | 1.56 | -4.29% | - |
| Nov 12, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -1.21% | - |
| Nov 11, 2025 | 1.59 | 1.65 | 1.59 | 1.65 | 1.65 | 3.12% | - |
| Nov 10, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Nov 7, 2025 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -1.83% | - |
| Nov 6, 2025 | 1.69 | 1.69 | 1.64 | 1.64 | 1.64 | -1.20% | - |
| Nov 5, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.92% | - |
| Nov 4, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | - |
| Nov 3, 2025 | 1.63 | 1.72 | 1.63 | 1.72 | 1.72 | 5.52% | - |
| Oct 31, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Oct 30, 2025 | 1.56 | 1.63 | 1.56 | 1.63 | 1.63 | 4.49% | - |
| Oct 29, 2025 | 1.62 | 1.62 | 1.56 | 1.56 | 1.56 | -4.29% | - |
| Oct 28, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -1.21% | - |
| Oct 27, 2025 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -1.79% | - |
| Oct 24, 2025 | 1.60 | 1.68 | 1.60 | 1.68 | 1.68 | 5.66% | - |
| Oct 23, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 1.27% | - |
| Oct 22, 2025 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 1.29% | - |
| Oct 21, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.65% | - |
| Oct 20, 2025 | 1.46 | 1.54 | 1.46 | 1.54 | 1.54 | 5.48% | - |
| Oct 17, 2025 | 1.52 | 1.52 | 1.46 | 1.46 | 1.46 | -3.95% | - |
| Oct 16, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Oct 15, 2025 | 1.45 | 1.52 | 1.45 | 1.52 | 1.52 | 4.83% | - |
| Oct 14, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -2.03% | - |
| Oct 13, 2025 | 1.36 | 1.48 | 1.36 | 1.48 | 1.48 | 8.82% | - |
| Oct 10, 2025 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -3.55% | - |
| Oct 9, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | - |
| Oct 8, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Oct 7, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -2.07% | - |
| Oct 6, 2025 | 1.54 | 1.54 | 1.45 | 1.45 | 1.45 | -5.84% | - |
| Oct 3, 2025 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -1.28% | - |
| Oct 2, 2025 | 1.62 | 1.62 | 1.56 | 1.56 | 1.56 | -3.70% | - |
| Oct 1, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.62% | - |
| Sep 30, 2025 | 1.72 | 1.72 | 1.61 | 1.61 | 1.61 | -6.40% | - |
| Sep 29, 2025 | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | -3.91% | - |
| Sep 26, 2025 | 1.66 | 1.79 | 1.66 | 1.79 | 1.79 | 7.83% | - |
| Sep 25, 2025 | 1.55 | 1.66 | 1.55 | 1.66 | 1.66 | 7.10% | - |
| Sep 24, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 23, 2025 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | 20.16% | - |
| Sep 22, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |