Canada Markets closed

Journey Energy Inc. (17J.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
3.6600-0.0600 (-1.61%)
As of 03:55PM CET. Market open.
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 23, 20233.68003.76003.66003.66003.66005,947
Mar 22, 20233.68003.72003.66003.72003.7200-
Mar 21, 20233.66003.78003.66003.68003.6800-
Mar 20, 20233.50003.68003.50003.68003.6800-
Mar 17, 20233.78003.82003.48003.48003.4800200
Mar 16, 20233.56003.64003.54003.64003.640014,166
Mar 15, 20233.78003.78003.42003.46003.4600-
Mar 14, 20233.76003.90003.76003.76003.7600-
Mar 13, 20233.98003.98003.68003.78003.7800-
Mar 10, 20234.10004.12004.10004.12004.1200-
Mar 09, 20234.10004.24004.10004.24004.2400-
Mar 08, 20234.08004.08004.02004.06004.0600-
Mar 07, 20234.12004.16004.12004.14004.1400-
Mar 06, 20234.12004.12004.12004.12004.1200-
Mar 03, 20233.96004.20003.94004.12004.1200-
Mar 02, 20233.92003.96003.92003.94003.9400-
Mar 01, 20234.22004.22003.90003.92003.9200-
Feb 28, 20234.04004.08004.02004.04004.0400-
Feb 27, 20233.62003.72003.62003.70003.7000-
Feb 24, 20233.58003.58003.46003.46003.4600-
Feb 23, 20233.42003.42003.42003.42003.4200-
Feb 22, 20233.42003.44003.40003.44003.4400-
Feb 21, 20233.56003.56003.42003.44003.4400-
Feb 20, 20233.56003.60003.56003.58003.5800300
Feb 17, 20233.64003.64003.52003.52003.5200-
Feb 16, 20233.56003.68003.50003.68003.6800-
Feb 15, 20233.48003.50003.44003.48003.4800-
Feb 14, 20233.48003.48003.46003.48003.4800-
Feb 13, 20233.50003.54003.46003.48003.4800-
Feb 10, 20233.42003.52003.42003.46003.4600-
Feb 09, 20233.48003.48003.44003.44003.4400-
Feb 08, 20233.60003.64003.60003.62003.6200-
Feb 07, 20233.44003.46003.44003.44003.4400-
Feb 06, 20233.40003.40003.32003.34003.3400-
Feb 03, 20233.30003.44003.30003.32003.3200-
Feb 02, 20233.42003.42003.28003.28003.2800-
Feb 01, 20233.50003.50003.34003.34003.3400-
Jan 31, 20233.38003.52003.38003.52003.5200-
Jan 30, 20233.60003.60003.44003.44003.4400-
Jan 27, 20233.68003.72003.66003.66003.6600-
Jan 26, 20233.54003.56003.54003.56003.5600-
Jan 25, 20233.68003.70003.56003.56003.5600-
Jan 24, 20233.74003.74003.72003.74003.7400-
Jan 23, 20233.74003.74003.74003.74003.7400-
Jan 20, 20233.76003.76003.76003.76003.7600-
Jan 19, 20233.72003.78003.68003.78003.7800-
Jan 18, 20233.84003.90003.82003.86003.8600-
Jan 17, 20233.74003.82003.74003.78003.7800-
Jan 16, 20233.78003.80003.68003.68003.6800-
Jan 13, 20233.62003.84003.62003.84003.8400-
Jan 12, 20233.46003.54003.46003.54003.5400-
Jan 11, 20233.44003.52003.44003.50003.5000-
Jan 10, 20233.44003.46003.34003.46003.4600-
Jan 09, 20233.46003.54003.46003.50003.5000-
Jan 06, 20233.40003.46003.36003.44003.4400-
Jan 05, 20233.40003.44003.34003.34003.3400-
Jan 04, 20233.42003.44003.36003.38003.3800-
Jan 03, 20233.70003.70003.52003.52003.5200-
Jan 02, 20233.72003.84003.72003.72003.7200500
Dec 30, 20223.68003.68003.62003.64003.6400-
Dec 29, 20223.68003.68003.66003.66003.6600-
Dec 28, 20223.88003.88003.84003.84003.8400-
Dec 27, 20223.92003.94003.88003.94003.9400-
Dec 23, 20223.72003.78003.72003.78003.7800-
Dec 22, 20223.74003.78003.70003.70003.7000-
Dec 21, 20223.44003.74003.42003.74003.7400-
Dec 20, 20223.38003.38003.38003.38003.3800-
Dec 19, 20223.52003.54003.38003.38003.3800-
Dec 16, 20223.54003.54003.46003.46003.4600-
Dec 15, 20223.58003.58003.56003.56003.5600-
Dec 14, 20223.58003.58003.54003.54003.5400-
Dec 13, 20223.50003.58003.50003.58003.5800-
Dec 12, 20223.32003.48003.32003.48003.4800-
Dec 09, 20223.38003.40003.36003.36003.3600-
Dec 08, 20223.50003.62003.50003.54003.5400-
Dec 07, 20223.52003.58003.44003.58003.5800-
Dec 06, 20223.76003.76003.62003.62003.62003,000
Dec 05, 20224.02004.10003.80003.80003.80002,830
Dec 02, 20224.00004.04003.98003.98003.9800-
Dec 01, 20224.08004.18004.08004.10004.1000-
Nov 30, 20224.08004.20004.08004.12004.1200-
Nov 29, 20224.06004.12004.06004.12004.1200-
Nov 28, 20223.90003.96003.88003.96003.9600-
Nov 25, 20224.10004.16004.06004.06004.0600-
Nov 24, 20224.08004.12004.08004.08004.0800-
Nov 23, 20224.20004.22004.04004.04004.0400-
Nov 22, 20224.20004.28004.18004.24004.2400-
Nov 21, 20224.16004.18003.96003.96003.9600-
Nov 18, 20224.24004.24004.00004.10004.1000-
Nov 17, 20224.26004.26004.14004.14004.1400-
Nov 16, 20224.46004.46004.24004.24004.2400-
Nov 15, 20224.58004.58004.42004.50004.5000-
Nov 14, 20224.62004.64004.50004.50004.5000-
Nov 11, 20224.54004.54004.54004.54004.5400-
Nov 10, 20224.30004.50004.30004.50004.5000-
Nov 09, 20224.70004.70004.40004.40004.4000-
Nov 08, 20224.66004.66004.58004.58004.5800-
Nov 07, 20224.48004.54004.48004.50004.5000-
Nov 04, 20224.60004.66004.50004.56004.56001,000
Nov 03, 20224.26004.44004.26004.44004.4400-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...