Frankfurt - Delayed Quote EUR

Journey Energy Inc. (17J.F)

Compare
1.4140
-0.0250
(-1.74%)
At close: January 31 at 11:39:10 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20251.41301.41401.41301.41401.41401,000
Jan 30, 20251.43901.43901.43901.43901.4390-
Jan 29, 20251.37801.37801.37801.37801.3780-
Jan 28, 20251.31801.31801.31801.31801.3180-
Jan 27, 20251.37201.37201.37201.37201.3720-
Jan 24, 20251.40201.40201.40201.40201.4020-
Jan 23, 20251.39201.39201.39201.39201.3920-
Jan 22, 20251.41401.41401.41401.41401.4140-
Jan 21, 20251.44401.44401.44401.44401.4440-
Jan 20, 20251.42001.42001.42001.42001.4200-
Jan 17, 20251.46001.46001.46001.46001.4600-
Jan 16, 20251.47201.47201.47201.47201.4720-
Jan 15, 20251.45401.45401.45401.45401.4540-
Jan 14, 20251.42701.42701.42701.42701.4270-
Jan 13, 20251.49001.49001.49001.49001.4900-
Jan 10, 20251.44001.44001.44001.44001.4400-
Jan 9, 20251.44101.45901.44101.45901.45907,000
Jan 8, 20251.45801.45801.45801.45801.4580-
Jan 7, 20251.42601.42601.42601.42601.4260-
Jan 6, 20251.41701.41701.41701.41701.4170-
Jan 3, 20251.37201.37201.37201.37201.3720-
Jan 2, 20251.26801.37401.26801.37401.37401,500
Dec 30, 20241.21501.22301.21501.22301.2230200
Dec 27, 20241.22101.22101.22101.22101.2210-
Dec 23, 20241.18601.18601.18601.18601.1860-
Dec 20, 20241.15301.15301.15301.15301.1530-
Dec 19, 20241.16801.16801.16801.16801.1680-
Dec 18, 20241.21701.21701.21701.21701.2170-
Dec 17, 20241.23501.23501.23501.23501.2350-
Dec 16, 20241.28901.28901.28901.28901.2890-
Dec 13, 20241.31801.31801.31801.31801.3180-
Dec 12, 20241.41401.41401.41401.41401.4140-
Dec 11, 20241.38201.38201.38201.38201.3820-
Dec 10, 20241.38401.38401.38401.38401.3840-
Dec 9, 20241.39301.39301.39301.39301.3930-
Dec 6, 20241.46101.46101.46101.46101.4610-
Dec 5, 20241.44201.44201.44201.44201.4420-
Dec 4, 20241.42601.42601.42601.42601.4260-
Dec 3, 20241.39001.39001.39001.39001.3900-
Dec 2, 20241.40301.40301.40301.40301.4030-
Nov 29, 20241.39801.39801.39801.39801.3980-
Nov 28, 20241.36801.36801.36801.36801.3680-
Nov 27, 20241.38601.38601.38601.38601.3860-
Nov 26, 20241.41801.41801.41801.41801.4180-
Nov 25, 20241.47701.47701.47701.47701.4770-
Nov 22, 20241.45201.45201.45201.45201.4520-
Nov 21, 20241.34401.34401.34401.34401.3440-
Nov 20, 20241.35701.35701.35701.35701.3570-
Nov 19, 20241.33701.33701.33701.33701.3370-
Nov 18, 20241.30001.30001.30001.30001.3000-
Nov 15, 20241.32901.32901.32901.32901.3290-
Nov 14, 20241.29801.29801.29801.29801.2980-
Nov 13, 20241.32801.32801.32801.32801.3280-
Nov 12, 20241.30801.30801.30801.30801.3080-
Nov 11, 20241.33101.33101.33101.33101.3310-
Nov 8, 20241.40101.40101.40101.40101.4010-
Nov 7, 20241.39801.39801.39801.39801.3980-
Nov 6, 20241.33101.33101.33101.33101.3310-
Nov 5, 20241.34601.34601.34601.34601.3460-
Nov 4, 20241.31101.31101.31101.31101.3110-
Nov 1, 20241.35601.35601.35601.35601.3560-
Oct 31, 20241.37401.37401.37401.37401.3740-
Oct 30, 20241.35901.35901.35901.35901.3590-
Oct 29, 20241.38901.38901.38901.38901.3890-
Oct 28, 20241.46901.46901.46901.46901.4690-
Oct 25, 20241.48501.48501.48501.48501.4850-
Oct 24, 20241.50001.50001.50001.50001.5000-
Oct 23, 20241.59801.59801.59801.59801.5980-
Oct 22, 20241.55701.55701.55701.55701.5570-
Oct 21, 20241.55101.55101.55101.55101.5510-
Oct 18, 20241.54801.54801.54801.54801.5480-
Oct 17, 20241.57001.57001.57001.57001.5700-
Oct 16, 20241.56501.56501.56501.56501.5650-
Oct 15, 20241.64601.64601.64601.64601.6460-
Oct 14, 20241.64501.64501.64501.64501.6450-
Oct 11, 20241.61901.61901.61901.61901.6190-
Oct 10, 20241.61101.61101.61101.61101.6110-
Oct 9, 20241.62601.62601.62601.62601.6260-
Oct 8, 20241.70001.70001.70001.70001.7000-
Oct 7, 20241.69501.69501.69501.69501.6950-
Oct 4, 20241.73001.73001.73001.73001.7300-
Oct 3, 20241.66701.66701.66701.66701.6670-
Oct 2, 20241.64601.64601.64601.64601.6460-
Oct 1, 20241.56401.56401.56401.56401.5640-
Sep 30, 20241.56201.56201.56201.56201.5620-
Sep 27, 20241.51101.51101.51101.51101.5110-
Sep 26, 20241.58201.58201.58201.58201.5820-
Sep 25, 20241.63301.63301.63301.63301.6330-
Sep 24, 20241.60701.60701.60701.60701.6070-
Sep 23, 20241.61501.61501.61501.61501.6150-
Sep 20, 20241.60801.60801.60801.60801.6080-
Sep 19, 20241.59901.59901.59901.59901.5990-
Sep 18, 20241.59801.59801.59801.59801.5980-
Sep 17, 20241.53701.53701.53701.53701.5370-
Sep 16, 20241.51701.51701.51701.51701.5170-
Sep 13, 20241.49201.49201.49201.49201.4920-
Sep 12, 20241.46201.46201.46201.46201.4620-
Sep 11, 20241.40201.40201.40201.40201.4020-
Sep 10, 20241.43301.43301.43301.43301.4330-
Sep 9, 20241.44901.44901.44901.44901.4490-
Sep 6, 20241.47001.47001.47001.47001.4700-
Sep 5, 20241.47401.47401.47401.47401.4740-
Sep 4, 20241.50701.50701.50701.50701.5070-
Sep 3, 20241.60801.60801.60801.60801.6080-
Sep 2, 20241.61301.61301.61101.61101.6110-
Aug 30, 20241.63101.63101.63101.63101.6310-
Aug 29, 20241.61201.61201.61201.61201.6120-
Aug 28, 20241.64301.64301.64301.64301.6430-
Aug 27, 20241.64401.64401.64401.64401.6440-
Aug 26, 20241.63201.63201.63201.63201.6320-
Aug 23, 20241.61101.61101.61101.61101.6110-
Aug 22, 20241.60201.60201.60201.60201.6020-
Aug 21, 20241.64801.64801.64801.64801.6480-
Aug 20, 20241.69201.69201.69201.69201.6920-
Aug 19, 20241.75101.75101.75101.75101.7510-
Aug 16, 20241.78201.78201.78201.78201.7820-
Aug 15, 20241.71301.71301.71301.71301.7130-
Aug 14, 20241.76101.76101.76101.76101.7610-
Aug 13, 20241.72001.72001.72001.72001.7200-
Aug 12, 20241.56401.56401.56401.56401.5640-
Aug 9, 20241.73101.73101.73101.73101.7310-
Aug 8, 20241.64801.64801.64801.64801.6480-
Aug 7, 20241.66001.66001.66001.66001.6600-
Aug 6, 20241.69101.69101.69101.69101.6910-
Aug 5, 20241.68401.71201.68401.71201.71201,700
Aug 2, 20241.87401.87401.87401.87401.8740-
Aug 1, 20242.00402.00402.00402.00402.0040-
Jul 31, 20241.89301.89301.89301.89301.8930-
Jul 30, 20241.88001.97901.88001.97901.979065
Jul 29, 20241.88901.88901.88901.88901.8890-
Jul 26, 20241.90501.90501.90501.90501.9050-
Jul 25, 20241.84601.84601.84601.84601.8460-
Jul 24, 20241.88101.88101.88101.88101.8810-
Jul 23, 20241.90501.90501.90501.90501.9050-
Jul 22, 20241.90301.90301.90301.90301.9030-
Jul 19, 20241.91301.91301.91301.91301.9130-
Jul 18, 20241.92301.92301.92301.92301.9230-
Jul 17, 20241.94201.94201.94201.94201.9420-
Jul 16, 20241.97001.97001.97001.97001.9700-
Jul 15, 20242.01402.01402.01402.01402.0140-
Jul 12, 20242.05802.05802.05802.05802.0580-
Jul 11, 20241.98001.98001.98001.98001.9800-
Jul 10, 20241.94701.94701.94701.94701.9470-
Jul 9, 20241.98901.98901.98901.98901.9890-
Jul 8, 20242.01802.01802.01802.01802.0180-
Jul 5, 20242.06402.06402.06402.06402.0640-
Jul 4, 20242.05802.05802.05802.05802.0580-
Jul 3, 20242.06002.06002.06002.06002.0600-
Jul 2, 20242.01202.01202.01202.01202.0120-
Jul 1, 20242.01602.01602.01602.01602.0160-
Jun 28, 20242.06402.06402.06402.06402.0640-
Jun 27, 20241.97901.97901.97901.97901.9790-
Jun 26, 20242.03602.03602.03602.03602.0360-
Jun 25, 20242.03202.03202.03202.03202.0320-
Jun 24, 20241.95801.95801.95801.95801.9580-
Jun 21, 20242.00402.00402.00402.00402.0040-
Jun 20, 20241.95401.95401.95401.95401.9540-
Jun 19, 20241.98001.98001.98001.98001.9800-
Jun 18, 20241.96701.96701.96701.96701.9670-
Jun 17, 20242.02602.02602.02602.02602.0260-
Jun 14, 20242.02002.02002.02002.02002.0200-
Jun 13, 20242.12602.12602.12602.12602.1260-
Jun 12, 20242.15202.15202.15202.15202.1520-
Jun 11, 20242.15802.15802.15802.15802.1580-
Jun 10, 20242.05202.05202.05202.05202.0520-
Jun 7, 20242.12002.12002.12002.12002.1200-
Jun 6, 20242.10002.22602.10002.22602.2260400
Jun 5, 20242.07602.07602.07602.07602.0760-
Jun 4, 20242.10202.10202.10202.10202.1020-
Jun 3, 20242.26202.26202.26202.26202.2620-
May 31, 20242.23602.23602.23602.23602.2360-
May 30, 20242.27202.27202.27202.27202.2720-
May 29, 20242.34402.34402.34402.34402.3440-
May 28, 20242.34002.34002.34002.34002.3400-
May 27, 20242.30602.30602.30602.30602.3060-
May 24, 20242.28802.28802.28802.28802.2880-
May 23, 20242.38202.38202.38202.38202.3820-
May 22, 20242.47602.47602.47602.47602.4760-
May 21, 20242.47802.47802.47802.47802.4780-
May 20, 20242.47802.52002.47802.52002.5200300
May 17, 20242.39802.39802.39802.39802.3980-
May 16, 20242.33402.33402.33402.33402.3340-
May 15, 20242.24002.24002.24002.24002.2400-
May 14, 20242.21402.21402.21402.21402.2140-
May 13, 20242.24402.24402.24402.24402.2440-
May 10, 20242.43202.43202.43202.43202.4320-
May 9, 20242.35802.35802.35802.35802.3580-
May 8, 20242.32002.32002.32002.32002.3200-
May 7, 20242.37402.37402.37402.37402.3740-
May 6, 20242.33402.33402.33402.33402.3340-
May 3, 20242.36602.36602.36602.36602.3660-
May 2, 20242.34602.34602.34602.34602.3460-
Apr 30, 20242.62002.62002.62002.62002.6200-
Apr 29, 20242.62202.62202.62202.62202.6220-
Apr 26, 20242.61602.61602.61602.61602.6160-
Apr 25, 20242.52802.52802.52802.52802.5280-
Apr 24, 20242.50602.50602.50602.50602.5060-
Apr 23, 20242.40402.40402.40402.40402.4040-
Apr 22, 20242.39602.39602.39602.39602.3960-
Apr 19, 20242.39402.39402.39402.39402.3940-
Apr 18, 20242.37402.37402.37402.37402.3740-
Apr 17, 20242.39802.39802.39802.39802.3980-
Apr 16, 20242.43002.43002.43002.43002.4300-
Apr 15, 20242.47602.47602.47602.47602.4760-
Apr 12, 20242.46402.46402.46402.46402.4640-
Apr 11, 20242.51602.51602.51602.51602.5160-
Apr 10, 20242.53802.53802.53802.53802.5380-
Apr 9, 20242.69802.69802.69802.69802.6980-
Apr 8, 20242.65802.65802.65802.65802.6580-
Apr 5, 20242.58602.58602.58602.58602.5860-
Apr 4, 20242.42802.42802.42802.42802.4280-
Apr 3, 20242.14002.14002.14002.14002.1400-
Apr 2, 20242.17402.17402.17402.17402.1740-
Mar 28, 20242.08002.08002.08002.08002.0800-
Mar 27, 20242.06002.06002.06002.06002.0600-
Mar 26, 20242.12002.12002.12002.12002.1200-
Mar 25, 20242.12002.12002.12002.12002.1200-
Mar 22, 20242.18002.18002.18002.18002.1800-
Mar 21, 20242.20002.20002.20002.20002.2000-
Mar 20, 20242.18002.18002.18002.18002.1800-
Mar 19, 20242.20002.20002.20002.20002.2000-
Mar 18, 20242.22002.22002.22002.22002.2200-
Mar 15, 20242.24002.38002.24002.38002.38007,335
Mar 14, 20242.16002.16002.16002.16002.1600-
Mar 13, 20242.12002.12002.12002.12002.1200-
Mar 12, 20242.18002.18002.18002.18002.1800-
Mar 11, 20242.28002.28002.28002.28002.2800-
Mar 8, 20242.42002.42002.42002.42002.4200-
Mar 7, 20242.50002.50002.50002.50002.5000-
Mar 6, 20242.42002.42002.42002.42002.4200-
Mar 5, 20242.68002.68002.68002.68002.6800-
Mar 4, 20242.60002.60002.60002.60002.6000-
Mar 1, 20242.52002.52002.52002.52002.5200-
Feb 29, 20242.52002.52002.52002.52002.5200-
Feb 28, 20242.42002.42002.42002.42002.4200-
Feb 27, 20242.40002.40002.40002.40002.4000-
Feb 26, 20242.40002.40002.40002.40002.4000-
Feb 23, 20242.40002.40002.40002.40002.4000-
Feb 22, 20242.42002.42002.42002.42002.4200-
Feb 21, 20242.32002.32002.32002.32002.3200-
Feb 20, 20242.36002.36002.36002.36002.3600-
Feb 19, 20242.36002.36002.36002.36002.3600-
Feb 16, 20242.42002.42002.42002.42002.4200-
Feb 15, 20242.32002.32002.32002.32002.3200-
Feb 14, 20242.30002.30002.30002.30002.3000-
Feb 13, 20242.38002.38002.38002.38002.3800-
Feb 12, 20242.42002.42002.42002.42002.4200-
Feb 9, 20242.46002.46002.46002.46002.4600-
Feb 8, 20242.38002.38002.38002.38002.3800-
Feb 7, 20242.38002.38002.38002.38002.3800-
Feb 6, 20242.30002.30002.30002.30002.3000-
Feb 5, 20242.40002.40002.40002.40002.4000-
Feb 2, 20242.48002.48002.48002.48002.48001,800
Feb 1, 20242.58002.58002.58002.58002.5800-
Jan 31, 20242.62002.62002.62002.62002.6200-

Related Tickers

RUBLF Rubellite Energy Corp.
1.4100
-3.42%
 
ROKRF ROK Resources Inc.
0.1139
-4.69%
 
ROK.V ROK Resources Inc.
0.1650
-2.94%
 
HME.V Hemisphere Energy Corporation
1.8600
+1.09%
 
KGEI Kolibri Global Energy Inc.
7.52
-1.44%
 
VTLE Vital Energy, Inc.
31.90
-4.63%
 
SM SM Energy Company
37.96
-4.17%
 
OVV Ovintiv Inc.
42.22
-3.76%
 
VRN Veren Inc.
5.03
-4.19%
 
VRN.TO Veren Inc.
7.32
-3.56%