Skip to main content
Journey Energy Inc. (FRA:17J)
Germany flag Germany · Delayed Price · Currency is EUR
2.320
-0.050 (-2.11%)
Last updated: Dec 5, 2025, 8:04 AM CET

Journey Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.372.372.372.372.371.02%-
Dec 3, 20252.362.362.352.352.35-1.51%-
Dec 2, 20252.382.382.382.382.38-3.56%-
Dec 1, 20252.472.472.472.472.475.47%-
Nov 28, 20252.342.342.342.342.34-0.93%-
Nov 27, 20252.362.362.362.362.360.51%-
Nov 26, 20252.362.362.352.352.352.35%-
Nov 25, 20252.422.422.302.302.30-4.73%3,500
Nov 24, 20252.412.412.412.412.41-0.50%-
Nov 21, 20252.422.422.422.422.42-2.18%-
Nov 20, 20252.482.482.482.482.480.08%-
Nov 19, 20252.482.482.482.482.483.34%-
Nov 18, 20252.392.402.392.402.40-1.56%-
Nov 17, 20252.442.442.432.432.43-0.65%-
Nov 14, 20252.452.452.452.452.45-2.93%-
Nov 13, 20252.522.522.522.522.52-2.09%-
Nov 12, 20252.582.582.582.582.583.78%-
Nov 11, 20252.482.482.482.482.482.05%-
Nov 10, 20252.432.432.432.432.430.83%-
Nov 7, 20252.412.412.412.412.41-0.90%-
Nov 6, 20252.442.442.442.442.443.92%-
Nov 5, 20252.342.342.342.342.34-0.85%-
Nov 4, 20252.362.362.362.362.36-0.17%-
Nov 3, 20252.372.372.372.372.370.85%-
Oct 31, 20252.352.352.352.352.350.43%-
Oct 30, 20252.342.342.342.342.34-0.68%-
Oct 29, 20252.352.352.352.352.35-0.17%-
Oct 28, 20252.362.362.362.362.36-0.42%-
Oct 27, 20252.372.372.372.372.374.41%-
Oct 24, 20252.272.272.272.272.27-0.26%-
Oct 23, 20252.272.272.272.272.2712.02%-
Oct 22, 20252.032.032.032.032.033.15%-
Oct 21, 20251.971.971.971.971.976.61%-
Oct 20, 20251.851.851.851.851.85-1.12%-
Oct 17, 20251.861.871.861.871.87-5.23%-
Oct 16, 20251.971.971.971.971.971.44%-
Oct 15, 20251.941.941.941.941.940.88%-
Oct 14, 20251.931.931.931.931.93-0.62%-
Oct 13, 20251.941.941.941.941.94-2.96%-
Oct 10, 20252.002.002.002.002.00-2.44%-
Oct 9, 20252.052.052.052.052.050.69%-
Oct 8, 20252.032.032.032.032.030.79%-
Oct 7, 20252.022.022.022.022.024.02%-
Oct 6, 20251.941.941.941.941.94-3.20%-
Oct 3, 20252.002.002.002.002.00--
Oct 2, 20252.002.002.002.002.001.32%-
Oct 1, 20251.981.981.981.981.98-0.90%-
Sep 30, 20251.991.991.991.991.99-1.87%-
Sep 29, 20252.032.032.032.032.031.50%-
Sep 26, 20252.002.002.002.002.00-0.30%-
Sep 25, 20252.012.012.012.012.013.51%-
Sep 24, 20251.941.941.941.941.940.94%-
Sep 23, 20251.921.921.921.921.920.31%-
Sep 22, 20251.921.921.921.921.921.05%-
Sep 19, 20251.901.901.901.901.900.37%-
Sep 18, 20251.891.891.891.891.89-1.20%-
Sep 17, 20251.911.911.911.911.911.81%-
Sep 16, 20251.881.881.881.881.88--
Sep 15, 20251.881.881.881.881.881.08%-
Sep 12, 20251.861.861.861.861.86-2.36%-
Sep 11, 20251.901.901.901.901.903.26%-
Sep 10, 20251.841.841.841.841.842.05%-
Sep 9, 20251.811.811.811.811.81-2.01%-
Sep 8, 20251.841.841.841.841.84-0.59%-
Sep 5, 20251.851.851.851.851.850.93%-
Sep 4, 20251.831.841.831.841.84-2.03%-
Sep 3, 20251.881.881.881.881.881.35%-
Sep 2, 20251.841.851.841.851.851.65%184
Sep 1, 20251.821.821.821.821.82-2.93%-
Aug 29, 20251.881.881.881.881.884.34%-
Aug 28, 20251.801.801.801.801.804.11%-
Aug 27, 20251.731.731.731.731.732.43%-
Aug 26, 20251.691.691.691.691.692.37%-
Aug 25, 20251.651.651.651.651.653.98%-
Aug 22, 20251.581.581.581.581.583.33%-
Aug 21, 20251.531.531.531.531.531.46%-
Aug 20, 20251.511.511.511.511.51-4.01%-
Aug 19, 20251.571.571.571.571.570.64%-
Aug 18, 20251.561.561.561.561.56-1.94%-
Aug 15, 20251.591.591.591.591.591.08%-
Aug 14, 20251.581.581.581.581.580.45%-
Aug 13, 20251.571.571.571.571.57-0.44%-
Aug 12, 20251.581.581.581.581.582.67%-
Aug 11, 20251.541.541.541.541.541.65%-
Aug 8, 20251.511.511.511.511.510.40%-
Aug 7, 20251.511.511.511.511.512.03%-
Aug 6, 20251.481.481.481.481.480.96%-
Aug 5, 20251.461.461.461.461.460.14%-
Aug 4, 20251.461.461.461.461.46-3.82%-
Aug 1, 20251.521.521.521.521.52-0.26%-
Jul 31, 20251.521.521.521.521.52-0.39%-
Jul 30, 20251.531.531.531.531.530.93%-
Jul 29, 20251.511.511.511.511.512.65%-
Jul 28, 20251.471.471.471.471.47-0.20%-
Jul 25, 20251.481.481.481.481.482.93%-
Jul 24, 20251.441.441.441.441.44-0.83%-
Jul 23, 20251.451.451.451.451.451.26%-
Jul 22, 20251.431.431.431.431.43-1.45%-
Jul 21, 20251.451.451.451.451.453.79%-
Jul 18, 20251.401.401.401.401.401.09%-