Journeo(GB:JNEO)
GBXÂ 565.00+10.00 (+1.80%)
GB:JNEO
Journeo historical prices
GBXÂ 565.00
At close:+10.00 (+1.80%)
Want to see GB:JNEO full AI Analyst Report?
Journeo (JNEO) Historical Prices
9 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 555.00 | 570.00 | 550.00 | 565.00 | 565.00 | +1.80% | 30,110 | 0.45 |
| Nov 11, 2026 | 555.00 | 560.00 | 550.00 | 555.00 | 555.00 | 0.00% | 26,717 | 0.40 |
| Nov 10, 2026 | 545.00 | 558.43 | 540.00 | 555.00 | 555.00 | +1.83% | 54,560 | 0.81 |
| Nov 09, 2026 | 545.00 | 550.00 | 538.00 | 545.00 | 545.00 | 0.00% | 86,214 | 1.30 |
| Nov 06, 2026 | 545.00 | 546.00 | 540.83 | 545.00 | 545.00 | 0.00% | 137,939 | 2.14 |
| Nov 05, 2026 | 546.00 | 550.00 | 540.00 | 545.00 | 545.00 | -0.18% | 49,515 | 0.77 |
| Nov 04, 2026 | 545.00 | 550.00 | 542.00 | 546.00 | 546.00 | 0.00% | 182,444 | 2.90 |
| Nov 03, 2026 | 543.00 | 548.00 | 542.00 | 546.00 | 546.00 | +0.55% | 11,257 | 0.18 |
| Nov 02, 2026 | 543.00 | 546.00 | 540.00 | 543.00 | 543.00 | 0.00% | 31,715 | 0.48 |
| Oct 30, 2026 | 542.00 | 546.00 | 540.00 | 543.00 | 543.00 | +0.18% | 37,866 | 0.57 |
| Oct 29, 2026 | 542.00 | 546.00 | 541.50 | 542.00 | 542.00 | 0.00% | 7,168 | 0.11 |
| Oct 28, 2026 | 542.00 | 545.00 | 540.64 | 542.00 | 542.00 | -0.18% | 21,204 | 0.31 |
| Oct 27, 2026 | 543.00 | 543.00 | 540.00 | 543.00 | 543.00 | 0.00% | 19,985 | 0.29 |
| Oct 26, 2026 | 542.00 | 546.00 | 538.00 | 543.00 | 543.00 | +0.18% | 19,658 | 0.28 |
| Oct 23, 2026 | 539.00 | 546.00 | 538.00 | 542.00 | 542.00 | +0.56% | 70,204 | 0.99 |
| Oct 22, 2026 | 542.00 | 541.95 | 538.00 | 539.00 | 539.00 | -0.55% | 30,271 | 0.43 |
| Oct 21, 2026 | 542.00 | 546.00 | 538.00 | 542.00 | 542.00 | 0.00% | 35,202 | 0.49 |
| Oct 20, 2026 | 542.00 | 546.00 | 538.13 | 542.00 | 542.00 | 0.00% | 135,253 | 1.92 |
| Oct 19, 2026 | 542.00 | 546.00 | 538.00 | 542.00 | 542.00 | 0.00% | 34,985 | 0.50 |
| Oct 16, 2026 | 542.00 | 544.40 | 538.00 | 542.00 | 542.00 | 0.00% | 47,720 | 0.68 |
| Oct 15, 2026 | 542.00 | 542.00 | 539.60 | 542.00 | 542.00 | +0.18% | 69,358 | 1.00 |
| Oct 14, 2026 | 542.00 | 546.00 | 538.00 | 541.00 | 541.00 | -0.18% | 70,474 | 1.01 |
| Oct 13, 2026 | 542.00 | 546.00 | 538.00 | 542.00 | 542.00 | 0.00% | 33,843 | 0.49 |
| Oct 12, 2026 | 542.00 | 546.00 | 538.00 | 542.00 | 542.00 | 0.00% | 22,256 | 0.32 |
| Oct 09, 2026 | 542.00 | 546.00 | 538.00 | 542.00 | 542.00 | 0.00% | 35,323 | 0.51 |
| Oct 08, 2026 | 545.00 | 548.50 | 538.50 | 542.00 | 542.00 | -0.55% | 45,024 | 0.64 |
| Oct 07, 2026 | 545.00 | 550.00 | 540.00 | 545.00 | 545.00 | 0.00% | 16,214 | 0.23 |
| Oct 06, 2026 | 549.00 | 549.50 | 540.00 | 545.00 | 545.00 | -0.73% | 42,028 | 0.60 |
| Oct 05, 2026 | 540.00 | 558.00 | 536.00 | 549.00 | 549.00 | +1.67% | 40,578 | 0.58 |
| Oct 02, 2026 | 540.00 | 544.00 | 536.00 | 540.00 | 540.00 | +0.37% | 56,295 | 0.81 |
| Oct 01, 2026 | 541.00 | 541.00 | 536.00 | 538.00 | 538.00 | -0.55% | 19,654 | 0.28 |
| Sep 30, 2026 | 539.00 | 541.00 | 534.50 | 541.00 | 541.00 | +0.37% | 16,849 | 0.24 |
| Sep 29, 2026 | 539.00 | 544.00 | 534.00 | 539.00 | 539.00 | 0.00% | 17,222 | 0.25 |
| Sep 28, 2026 | 539.00 | 544.00 | 534.00 | 539.00 | 539.00 | 0.00% | 73,359 | 1.06 |
| Sep 25, 2026 | 542.00 | 550.00 | 534.00 | 539.00 | 539.00 | -0.55% | 52,132 | 0.74 |
| Sep 24, 2026 | 542.00 | 550.00 | 534.00 | 542.00 | 542.00 | 0.00% | 26,518 | 0.38 |
| Sep 23, 2026 | 542.00 | 550.00 | 534.00 | 542.00 | 542.00 | 0.00% | 14,434 | 0.20 |
| Sep 22, 2026 | 542.00 | 544.00 | 534.50 | 542.00 | 542.00 | 0.00% | 24,349 | 0.34 |
| Sep 21, 2026 | 542.00 | 550.00 | 534.02 | 542.00 | 542.00 | 0.00% | 337,350 | 5.08 |
| Sep 18, 2026 | 542.00 | 549.20 | 534.00 | 542.00 | 542.00 | 0.00% | 62,077 | 0.95 |
| Sep 17, 2026 | 540.00 | 550.00 | 530.00 | 542.00 | 542.00 | +0.37% | 16,856 | 0.26 |
| Sep 16, 2026 | 540.00 | 550.00 | 530.00 | 540.00 | 540.00 | 0.00% | 28,483 | 0.43 |
| Sep 15, 2026 | 540.00 | 550.00 | 530.00 | 540.00 | 540.00 | 0.00% | 20,864 | 0.31 |
| Sep 14, 2026 | 536.00 | 550.00 | 530.00 | 540.00 | 540.00 | +0.75% | 58,327 | 0.87 |
| Sep 11, 2026 | 536.00 | 542.00 | 531.00 | 536.00 | 536.00 | 0.00% | 121,611 | 1.86 |
| Sep 10, 2026 | 543.00 | 546.00 | 530.00 | 536.00 | 536.00 | -1.29% | 224,816 | 3.57 |
| Sep 09, 2026 | 543.00 | 559.50 | 536.00 | 543.00 | 543.00 | 0.00% | 278,065 | 4.65 |
| Sep 08, 2026 | 553.00 | 560.00 | 521.00 | 543.00 | 543.00 | -0.55% | 171,750 | 2.98 |
| Sep 07, 2026 | 528.00 | 548.45 | 520.00 | 546.00 | 546.00 | +3.41% | 70,156 | 1.22 |
| Sep 04, 2026 | 535.00 | 540.00 | 515.33 | 528.00 | 528.00 | -1.31% | 29,446 | 0.51 |
