Jersey Oil and Gas Plc (FRA:TPC1)
Germany · Delayed Price · Currency is EUR 0.9700
0.00 (0.00%)
At close: Jan 29, 2026
Jersey Oil and Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 1.58% | - |
| Jan 29, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -2.06% | - |
| Jan 28, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | - |
| Jan 27, 2026 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -4.85% | - |
| Jan 26, 2026 | 1.08 | 1.14 | 1.03 | 1.03 | 1.03 | -4.63% | 4,657 |
| Jan 23, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -2.70% | - |
| Jan 22, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -3.48% | - |
| Jan 21, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jan 20, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Jan 19, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Jan 16, 2026 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -3.31% | - |
| Jan 15, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | - |
| Jan 14, 2026 | 1.14 | 1.20 | 1.14 | 1.20 | 1.20 | 5.26% | - |
| Jan 13, 2026 | 1.28 | 1.28 | 1.14 | 1.14 | 1.14 | -2.56% | 1,500 |
| Jan 12, 2026 | 1.10 | 1.17 | 1.10 | 1.17 | 1.17 | 6.36% | - |
| Jan 9, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 2.80% | - |
| Jan 8, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jan 7, 2026 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -2.73% | - |
| Jan 6, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Jan 5, 2026 | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | 5.71% | - |
| Jan 2, 2026 | 0.95 | 1.05 | 0.95 | 1.05 | 1.05 | 28.05% | - |
| Dec 30, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | 1.23% | - |
| Dec 29, 2025 | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | 4.52% | - |
| Dec 23, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Dec 22, 2025 | 0.82 | 0.82 | 0.78 | 0.78 | 0.78 | -4.91% | - |
| Dec 19, 2025 | 0.79 | 0.82 | 0.79 | 0.82 | 0.82 | 3.82% | - |
| Dec 18, 2025 | 0.89 | 0.89 | 0.79 | 0.79 | 0.79 | -11.80% | - |
| Dec 17, 2025 | 0.90 | 1.01 | 0.89 | 0.89 | 0.89 | -0.56% | 20 |
| Dec 16, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.56% | - |
| Dec 15, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -3.23% | - |
| Dec 12, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.54% | - |
| Dec 11, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -1.07% | - |
| Dec 10, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.58% | - |
| Dec 9, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -3.06% | - |
| Dec 8, 2025 | 0.92 | 0.98 | 0.92 | 0.98 | 0.98 | 5.95% | - |
| Dec 5, 2025 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -4.64% | - |
| Dec 4, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Dec 3, 2025 | 1.06 | 1.06 | 0.97 | 0.97 | 0.97 | -7.62% | - |
| Dec 2, 2025 | 1.15 | 1.15 | 1.05 | 1.05 | 1.05 | -8.70% | - |
| Dec 1, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| 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 | - | - |