Jersey Oil and Gas Plc (FRA:TPC1)
Germany
· Delayed Price · Currency is EUR 0.970
0.00 (0.00%)
At close: Dec 4, 2025
Jersey Oil and Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 | - | - |
| Sep 19, 2025 | 1.37 | 1.37 | 1.29 | 1.29 | 1.29 | -5.84% | - |
| Sep 18, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Sep 17, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Sep 16, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Sep 15, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Sep 12, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 1.46% | - |
| Sep 11, 2025 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 3.01% | - |
| Sep 10, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Sep 9, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 3.10% | - |
| Sep 8, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.01% | - |
| Sep 5, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Sep 4, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Sep 3, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Sep 2, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Sep 1, 2025 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | 4.65% | - |
| Aug 29, 2025 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -3.01% | - |
| Aug 28, 2025 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -2.92% | - |
| Aug 27, 2025 | 1.24 | 1.37 | 1.24 | 1.37 | 1.37 | 10.48% | - |
| Aug 26, 2025 | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | 4.20% | - |
| Aug 25, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | - |
| Aug 22, 2025 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 3.51% | - |
| Aug 21, 2025 | 1.07 | 1.14 | 1.07 | 1.14 | 1.14 | 6.54% | - |
| Aug 20, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | - |
| Aug 19, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 2.80% | - |
| Aug 18, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Aug 15, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | - |
| Aug 14, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Aug 13, 2025 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -2.63% | - |
| Aug 12, 2025 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -3.39% | - |
| Aug 11, 2025 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -4.07% | - |
| Aug 8, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Aug 7, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 2.50% | - |
| Aug 6, 2025 | 1.29 | 1.29 | 1.20 | 1.20 | 1.20 | -6.98% | - |
| Aug 5, 2025 | 1.37 | 1.37 | 1.29 | 1.29 | 1.29 | -5.84% | - |
| Aug 4, 2025 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -2.14% | - |
| Aug 1, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jul 31, 2025 | 1.29 | 1.40 | 1.29 | 1.40 | 1.40 | 8.53% | - |
| Jul 30, 2025 | 1.23 | 1.29 | 1.23 | 1.29 | 1.29 | 4.88% | - |
| Jul 29, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | - |
| Jul 28, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | - |
| Jul 25, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Jul 24, 2025 | 1.30 | 1.30 | 1.22 | 1.22 | 1.22 | -6.15% | - |
| Jul 23, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | - |
| Jul 22, 2025 | 1.17 | 1.28 | 1.17 | 1.28 | 1.28 | 9.40% | - |
| Jul 21, 2025 | 1.21 | 1.22 | 1.17 | 1.17 | 1.17 | -4.88% | - |