Japan Petroleum Exploration Co., Ltd. (FRA:JP9)
Germany
· Delayed Price · Currency is EUR 7.85
+0.05 (0.64%)
At close: Dec 5, 2025
FRA:JP9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Dec 4, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | - |
| Dec 3, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | - |
| Dec 2, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.94% | - |
| Dec 1, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Nov 28, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Nov 27, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Nov 26, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 3.29% | - |
| Nov 25, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Nov 24, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 21, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 20, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Nov 19, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Nov 18, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -2.61% | - |
| Nov 17, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.68% | - |
| Nov 14, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Nov 13, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Nov 12, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Nov 11, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Nov 10, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.74% | - |
| Nov 7, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | - |
| Nov 6, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Nov 5, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Nov 4, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.10% | - |
| Nov 3, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Oct 31, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Oct 30, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Oct 29, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Oct 28, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.00% | - |
| Oct 27, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.04% | - |
| Oct 24, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Oct 23, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.10% | - |
| Oct 22, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Oct 21, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Oct 20, 2025 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | 3.62% | 195 |
| Oct 17, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Oct 16, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Oct 15, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.96% | - |
| Oct 14, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -4.26% | - |
| Oct 13, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Oct 10, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -5.33% | - |
| Oct 9, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | - |
| Oct 8, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Oct 7, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Oct 6, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 3.50% | - |
| Oct 3, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.72% | - |
| Oct 2, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Oct 1, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Sep 30, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -3.90% | - |
| Sep 29, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.99% | 55 |
| Sep 26, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.44 | - | - |
| Sep 25, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.44 | - | - |
| Sep 24, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.44 | 0.67% | - |
| Sep 23, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.39 | - | - |
| Sep 22, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.39 | 3.45% | - |
| Sep 19, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.14 | -1.36% | - |
| Sep 18, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.24 | 2.80% | - |
| Sep 17, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.04 | -0.69% | - |
| Sep 16, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.09 | 2.13% | - |
| Sep 15, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.94 | -0.70% | - |
| Sep 12, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.99 | -0.70% | - |
| Sep 11, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.04 | 1.42% | - |
| Sep 10, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.94 | 1.44% | - |
| Sep 9, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.84 | -2.80% | - |
| Sep 8, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.04 | 0.70% | - |
| Sep 5, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.99 | - | - |
| Sep 4, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.99 | - | - |
| Sep 3, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.99 | 0.71% | - |
| Sep 2, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.94 | 0.71% | - |
| Sep 1, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.89 | - | - |
| Aug 29, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.89 | - | - |
| Aug 28, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.89 | 1.45% | - |
| Aug 27, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.80 | - | - |
| Aug 26, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.80 | 0.73% | - |
| Aug 25, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.75 | - | - |
| Aug 22, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.75 | 1.48% | - |
| Aug 21, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.65 | - | - |
| Aug 20, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.65 | 1.50% | - |
| Aug 19, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.55 | 0.76% | - |
| Aug 18, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.50 | -3.65% | - |
| Aug 15, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.75 | 2.24% | - |
| Aug 14, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.60 | - | - |
| Aug 13, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.60 | - | - |
| Aug 12, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.60 | - | - |
| Aug 11, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.60 | - | - |
| Aug 8, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.60 | 3.08% | - |
| Aug 7, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.40 | 3.17% | - |
| Aug 6, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.20 | - | - |
| Aug 5, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.20 | 0.80% | - |
| Aug 4, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.16 | -1.57% | - |
| Aug 1, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.25 | - | - |
| Jul 31, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.25 | 0.79% | - |
| Jul 30, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.20 | 1.61% | - |
| Jul 29, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.11 | 1.64% | - |
| Jul 28, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.01 | - | - |
| Jul 25, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.01 | -0.81% | - |
| Jul 24, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.06 | 0.82% | - |
| Jul 23, 2025 | 5.95 | 6.10 | 5.95 | 6.10 | 6.01 | 2.52% | 500 |
| Jul 22, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.86 | -0.83% | - |
| Jul 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.91 | - | - |