Canada markets closed

Journey Energy Inc (17J.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
2.3400+0.0380 (+1.65%)
At close: 07:39PM CEST
Time Period:
May 25, 2023 - May 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20242.30002.34002.29602.34002.3400-
May 23, 20242.37802.41802.30202.30202.3020-
May 22, 20242.47002.47002.37202.40602.4060-
May 21, 20242.51802.52002.51402.51402.5140-
May 20, 20242.50802.55202.50802.54602.5460-
May 17, 20242.40802.51002.40402.51002.5100-
May 16, 20242.34602.37602.33602.37602.3760-
May 15, 20242.26402.35602.23002.35602.3560-
May 14, 20242.22602.27602.22202.24002.2400-
May 13, 20242.24002.28802.22202.22202.2220-
May 10, 20242.46602.46602.44802.45602.4560-
May 09, 20242.37202.41402.37002.40402.4040-
May 08, 20242.32002.34602.30002.34602.3460-
May 07, 20242.38202.38202.36202.36202.3620-
May 06, 20242.36602.37602.36002.36002.3600-
May 03, 20242.38402.39802.36802.37402.3740-
May 02, 20242.38002.40402.38002.40402.4040-
Apr 30, 20242.61202.61602.44002.44602.4460-
Apr 29, 20242.61602.65802.61002.62402.6240-
Apr 26, 20242.63402.63402.61402.61402.6140-
Apr 25, 20242.54402.57802.52602.57802.5780-
Apr 24, 20242.52402.54002.49202.53402.5340-
Apr 23, 20242.40802.51202.37802.51202.5120-
Apr 22, 20242.36802.41402.36202.40002.4000-
Apr 19, 20242.46202.46202.39602.40002.4000-
Apr 18, 20242.40002.44002.40002.41202.41201,000
Apr 17, 20242.40602.44202.39202.41202.4120-
Apr 16, 20242.44002.44002.39602.41602.4160-
Apr 15, 20242.47202.48802.44802.44802.4480-
Apr 12, 20242.47202.56402.47202.49402.4940-
Apr 11, 20242.51602.56002.47402.50402.5040-
Apr 10, 20242.55202.57002.53002.53002.5300-
Apr 09, 20242.68802.69802.62602.63202.6320-
Apr 08, 20242.62802.68202.61802.68202.6820-
Apr 05, 20242.59202.66802.57802.66802.6680-
Apr 04, 20242.43002.43002.40602.40602.4060-
Apr 03, 20242.14402.38402.14402.38402.3840-
Apr 02, 20242.20402.22402.20402.20802.2080-
Mar 28, 20242.08002.18002.08002.18002.1800-
Mar 27, 20242.04002.08002.04002.08002.0800-
Mar 26, 20242.12002.12002.10002.10002.1000-
Mar 25, 20242.12002.18002.12002.14002.1400-
Mar 22, 20242.18002.20002.16002.16002.1600-
Mar 21, 20242.20002.22002.18002.22002.2200-
Mar 20, 20242.20002.24002.18002.20002.2000-
Mar 19, 20242.20002.24002.20002.22002.2200-
Mar 18, 20242.24002.24002.20002.22002.2200-
Mar 15, 20242.24002.26002.22002.26002.2600-
Mar 14, 20242.16002.20002.16002.20002.2000-
Mar 13, 20242.12002.22002.12002.18002.1800-
Mar 12, 20242.22002.24002.12002.14002.1400-
Mar 11, 20242.28002.30002.18002.18002.1800-
Mar 08, 20242.44002.44002.30002.30002.3000-
Mar 07, 20242.50002.52002.46002.46002.4600-
Mar 06, 20242.42002.58002.36002.52002.5200-
Mar 05, 20242.66002.72002.64002.64002.6400-
Mar 04, 20242.58002.72002.58002.72002.7200-
Mar 01, 20242.52002.56002.52002.56002.5600-
Feb 29, 20242.52002.52002.50002.50002.5000-
Feb 28, 20242.42002.50002.40002.50002.5000-
Feb 27, 20242.40002.40002.40002.40002.4000-
Feb 26, 20242.38002.38002.36002.36002.3600-
Feb 23, 20242.40002.40002.38002.40002.4000-
Feb 22, 20242.42002.42002.40002.42002.4200-
Feb 21, 20242.30002.30002.28002.30002.3000-
Feb 20, 20242.36002.36002.32002.32002.3200-
Feb 19, 20242.36002.36002.36002.36002.3600-
Feb 16, 20242.42002.42002.38002.38002.3800-
Feb 15, 20242.32002.44002.30002.38002.3800-
Feb 14, 20242.30002.42002.30002.42002.4200-
Feb 13, 20242.40002.40002.40002.40002.4000-
Feb 12, 20242.42002.46002.40002.42002.4200-
Feb 09, 20242.46002.48002.46002.46002.4600-
Feb 08, 20242.38002.48002.36002.46002.4600-
Feb 07, 20242.38002.42002.38002.42002.4200-
Feb 06, 20242.30002.42002.30002.42002.4200-
Feb 05, 20242.40002.40002.32002.32002.3200-
Feb 02, 20242.50002.50002.44002.44002.4400-
Feb 01, 20242.58002.60002.58002.60002.6000-
Jan 31, 20242.60002.62002.58002.62002.6200-
Jan 30, 20242.62002.62002.60002.60002.6000-
Jan 29, 20242.56002.60002.56002.60002.6000-
Jan 26, 20242.52002.56002.52002.52002.5200-
Jan 25, 20242.46002.50002.46002.48002.4800-
Jan 24, 20242.42002.50002.40002.50002.5000-
Jan 23, 20242.38002.46002.38002.44002.4400-
Jan 22, 20242.28002.36002.28002.36002.3600-
Jan 19, 20242.32002.34002.32002.34002.3400-
Jan 18, 20242.34002.34002.32002.34002.3400-
Jan 17, 20242.36002.38002.32002.32002.3200-
Jan 16, 20242.50002.54002.40002.40002.4000-
Jan 15, 20242.50002.50002.50002.50002.5000-
Jan 12, 20242.54002.58002.50002.50002.5000-
Jan 11, 20242.48002.50002.48002.48002.4800-
Jan 10, 20242.52002.54002.50002.50002.5000-
Jan 09, 20242.52002.58002.48002.48002.4800-
Jan 08, 20242.54002.54002.46002.50002.5000-
Jan 05, 20242.52002.60002.52002.56002.5600-
Jan 04, 20242.54002.58002.52002.54002.5400-
Jan 03, 20242.46002.60002.44002.58002.5800-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...