Journey Energy Inc (17J.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 05:30PM CEST
Time Period:
Sept 23, 2022 - Sept 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 22, 2023 | 3.7400 | 3.7800 | 3.7200 | 3.7200 | 3.7200 | - |
| Sept 21, 2023 | 3.7800 | 3.7800 | 3.6600 | 3.6800 | 3.6800 | - |
| Sept 20, 2023 | 3.7800 | 3.8400 | 3.7600 | 3.8200 | 3.8200 | - |
| Sept 19, 2023 | 3.9600 | 3.9800 | 3.8000 | 3.8000 | 3.8000 | - |
| Sept 18, 2023 | 3.9400 | 3.9600 | 3.8600 | 3.9200 | 3.9200 | - |
| Sept 15, 2023 | 4.0400 | 4.0400 | 3.9400 | 3.9400 | 3.9400 | - |
| Sept 14, 2023 | 3.9600 | 4.0200 | 3.9600 | 4.0200 | 4.0200 | - |
| Sept 13, 2023 | 3.9200 | 3.9200 | 3.8800 | 3.8800 | 3.8800 | - |
| Sept 12, 2023 | 3.8200 | 3.9000 | 3.8200 | 3.8800 | 3.8800 | - |
| Sept 11, 2023 | 3.8400 | 3.9000 | 3.8400 | 3.8400 | 3.8400 | - |
| Sept 08, 2023 | 3.8800 | 3.9400 | 3.8800 | 3.9000 | 3.9000 | - |
| Sept 07, 2023 | 3.9600 | 3.9600 | 3.9200 | 3.9200 | 3.9200 | - |
| Sept 06, 2023 | 3.9600 | 3.9600 | 3.9000 | 3.9400 | 3.9400 | - |
| Sept 05, 2023 | 3.9400 | 3.9400 | 3.9200 | 3.9200 | 3.9200 | - |
| Sept 04, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Sept 01, 2023 | 3.8400 | 3.9600 | 3.8400 | 3.9400 | 3.9400 | - |
| Aug 31, 2023 | 3.7800 | 3.8200 | 3.7600 | 3.7600 | 3.7600 | - |
| Aug 30, 2023 | 3.7000 | 3.7800 | 3.7000 | 3.7600 | 3.7600 | - |
| Aug 29, 2023 | 3.6600 | 3.6800 | 3.6000 | 3.6800 | 3.6800 | - |
| Aug 28, 2023 | 3.6200 | 3.6600 | 3.6000 | 3.6200 | 3.6200 | - |
| Aug 25, 2023 | 3.5400 | 3.6000 | 3.5200 | 3.6000 | 3.6000 | - |
| Aug 24, 2023 | 3.6000 | 3.6000 | 3.5200 | 3.5200 | 3.5200 | - |
| Aug 23, 2023 | 3.6600 | 3.6600 | 3.6000 | 3.6000 | 3.6000 | - |
| Aug 22, 2023 | 3.6400 | 3.6600 | 3.6400 | 3.6400 | 3.6400 | 4,000 |
| Aug 21, 2023 | 3.7200 | 3.7600 | 3.6800 | 3.6800 | 3.6800 | - |
| Aug 18, 2023 | 3.7600 | 3.7600 | 3.6800 | 3.7200 | 3.7200 | - |
| Aug 17, 2023 | 3.6600 | 3.7400 | 3.6600 | 3.7000 | 3.7000 | - |
| Aug 16, 2023 | 3.6600 | 3.7200 | 3.6600 | 3.7200 | 3.7200 | - |
| Aug 15, 2023 | 3.8600 | 3.8800 | 3.6800 | 3.6800 | 3.6800 | - |
| Aug 14, 2023 | 3.8200 | 3.8600 | 3.8000 | 3.8600 | 3.8600 | - |
| Aug 11, 2023 | 3.8200 | 3.8800 | 3.8200 | 3.8400 | 3.8400 | - |
| Aug 10, 2023 | 3.9400 | 3.9400 | 3.8000 | 3.8000 | 3.8000 | - |
| Aug 09, 2023 | 4.1000 | 4.1600 | 3.9400 | 3.9400 | 3.9400 | - |
| Aug 08, 2023 | 3.9200 | 4.0000 | 3.8800 | 4.0000 | 4.0000 | - |
| Aug 07, 2023 | - | - | - | - | - | - |
| Aug 04, 2023 | 3.9400 | 3.9600 | 3.9200 | 3.9200 | 3.9200 | - |
| Aug 03, 2023 | 3.9600 | 4.0200 | 3.9400 | 3.9400 | 3.9400 | - |
| Aug 02, 2023 | 4.1000 | 4.1000 | 4.0200 | 4.0200 | 4.0200 | - |
| Aug 01, 2023 | 4.1600 | 4.1600 | 4.0000 | 4.0000 | 4.0000 | - |
| Jul 31, 2023 | 4.0600 | 4.1200 | 4.0600 | 4.1200 | 4.1200 | - |
| Jul 28, 2023 | 4.0600 | 4.0600 | 4.0200 | 4.0600 | 4.0600 | - |
| Jul 27, 2023 | 4.1000 | 4.1000 | 4.0400 | 4.1000 | 4.1000 | 708 |
| Jul 26, 2023 | 4.0600 | 4.0600 | 3.9800 | 4.0200 | 4.0200 | - |
| Jul 25, 2023 | 4.0800 | 4.0800 | 4.0600 | 4.0600 | 4.0600 | - |
| Jul 24, 2023 | 3.9200 | 4.0600 | 3.9000 | 4.0600 | 4.0600 | - |
| Jul 21, 2023 | 3.8800 | 3.9000 | 3.8800 | 3.9000 | 3.9000 | - |
| Jul 20, 2023 | 3.8400 | 3.8600 | 3.8000 | 3.8200 | 3.8200 | - |
| Jul 19, 2023 | 3.7200 | 3.8800 | 3.7200 | 3.8200 | 3.8200 | - |
| Jul 18, 2023 | 3.5600 | 3.7200 | 3.5600 | 3.7200 | 3.7200 | - |
| Jul 17, 2023 | 3.5400 | 3.6000 | 3.5200 | 3.5800 | 3.5800 | - |
| Jul 14, 2023 | 3.7200 | 3.7200 | 3.6400 | 3.6400 | 3.6400 | - |
| Jul 13, 2023 | 3.7000 | 3.7000 | 3.6600 | 3.7000 | 3.7000 | - |
| Jul 12, 2023 | 3.8000 | 3.8000 | 3.7000 | 3.7000 | 3.7000 | - |
| Jul 11, 2023 | 3.7400 | 3.7800 | 3.7400 | 3.7800 | 3.7800 | - |
| Jul 10, 2023 | 3.7400 | 3.8000 | 3.6800 | 3.6800 | 3.6800 | - |
| Jul 07, 2023 | 3.6200 | 3.7800 | 3.6200 | 3.7800 | 3.7800 | - |
| Jul 06, 2023 | 3.7400 | 3.7400 | 3.5800 | 3.6200 | 3.6200 | - |
| Jul 05, 2023 | 3.7800 | 3.7800 | 3.7600 | 3.7600 | 3.7600 | - |
| Jul 04, 2023 | 3.7200 | 3.7400 | 3.7200 | 3.7400 | 3.7400 | - |
| Jul 03, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Jun 30, 2023 | 3.7200 | 3.7400 | 3.7000 | 3.7000 | 3.7000 | - |
| Jun 29, 2023 | 3.5800 | 3.6400 | 3.5800 | 3.6400 | 3.6400 | - |
| Jun 28, 2023 | 3.5800 | 3.5800 | 3.5200 | 3.5200 | 3.5200 | - |
| Jun 27, 2023 | 3.6200 | 3.6200 | 3.5000 | 3.5000 | 3.5000 | - |
| Jun 26, 2023 | 3.5800 | 3.6200 | 3.5800 | 3.6200 | 3.6200 | - |
| Jun 23, 2023 | 3.5800 | 3.6000 | 3.5200 | 3.5600 | 3.5600 | - |
| Jun 22, 2023 | 3.7200 | 3.7200 | 3.6200 | 3.6200 | 3.6200 | - |
| Jun 21, 2023 | 3.7000 | 3.7400 | 3.7000 | 3.7400 | 3.7400 | - |
| Jun 20, 2023 | 3.7400 | 3.7400 | 3.6600 | 3.6600 | 3.6600 | - |
| Jun 19, 2023 | 3.7000 | 3.7400 | 3.7000 | 3.7400 | 3.7400 | - |
| Jun 16, 2023 | 3.7400 | 3.7400 | 3.6800 | 3.7000 | 3.7000 | - |
| Jun 15, 2023 | 3.8000 | 3.8000 | 3.7800 | 3.7800 | 3.7800 | - |
| Jun 14, 2023 | 3.8600 | 3.9200 | 3.7400 | 3.7400 | 3.7400 | 820 |
| Jun 13, 2023 | 3.8400 | 3.9200 | 3.8400 | 3.9200 | 3.9200 | - |
| Jun 12, 2023 | - | - | - | - | - | - |
| Jun 09, 2023 | 3.9600 | 4.0200 | 3.9400 | 3.9400 | 3.9400 | - |
| Jun 08, 2023 | 4.0800 | 4.1000 | 3.9400 | 3.9600 | 3.9600 | - |
| Jun 07, 2023 | 4.0600 | 4.1200 | 4.0400 | 4.0800 | 4.0800 | - |
| Jun 06, 2023 | 4.1200 | 4.1200 | 4.0000 | 4.0200 | 4.0200 | - |
| Jun 05, 2023 | 4.1400 | 4.1800 | 4.0800 | 4.1200 | 4.1200 | - |
| Jun 02, 2023 | 3.9600 | 4.1000 | 3.9600 | 4.1000 | 4.1000 | - |
| Jun 01, 2023 | - | - | - | - | - | - |
| May 31, 2023 | 3.7800 | 3.7800 | 3.6400 | 3.6600 | 3.6600 | - |
| May 30, 2023 | 3.7800 | 3.8000 | 3.7200 | 3.7200 | 3.7200 | - |
| May 29, 2023 | 3.8600 | 3.8600 | 3.7600 | 3.8000 | 3.8000 | - |
| May 26, 2023 | 3.8000 | 3.8000 | 3.7400 | 3.7800 | 3.7800 | - |
| May 25, 2023 | 4.0800 | 4.0800 | 3.8400 | 3.8400 | 3.8400 | - |
| May 24, 2023 | 4.1600 | 4.1800 | 4.0400 | 4.0800 | 4.0800 | - |
| May 23, 2023 | - | - | - | - | - | - |
| May 22, 2023 | 4.1200 | 4.2000 | 4.1200 | 4.2000 | 4.2000 | - |
| May 19, 2023 | 4.1200 | 4.1400 | 4.1200 | 4.1200 | 4.1200 | - |
| May 18, 2023 | 3.9400 | 3.9800 | 3.9400 | 3.9400 | 3.9400 | - |
| May 17, 2023 | 3.7600 | 3.8600 | 3.7600 | 3.8600 | 3.8600 | - |
| May 16, 2023 | 3.6400 | 3.6400 | 3.6000 | 3.6400 | 3.6400 | - |
| May 15, 2023 | 3.4600 | 3.5400 | 3.4600 | 3.5400 | 3.5400 | - |
| May 12, 2023 | 3.5200 | 3.5800 | 3.4600 | 3.4600 | 3.4600 | - |
| May 11, 2023 | 3.8800 | 3.9000 | 3.5600 | 3.5800 | 3.5800 | - |
| May 10, 2023 | 3.9400 | 3.9400 | 3.8000 | 3.8800 | 3.8800 | - |
| May 09, 2023 | 4.0400 | 4.0400 | 3.9400 | 3.9800 | 3.9800 | - |
| May 08, 2023 | 4.0800 | 4.1000 | 4.0800 | 4.0800 | 4.0800 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
