Johnson & Johnson (BIT:1JNJ)
Italy · Delayed Price · Currency is EUR 149.54
+1.22 (0.82%)
At close: Aug 11, 2025, 5:30 PM CET
Aerovate Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 147.84 | 147.84 | 147.84 | 147.84 | - | 0.19% | 20 |
| Aug 12, 2025 | 150.14 | 150.20 | 147.56 | 147.56 | - | -1.32% | 13 |
| Aug 11, 2025 | 149.22 | 150.06 | 148.72 | 149.54 | - | 0.82% | 41 |
| Aug 8, 2025 | 145.30 | 148.32 | 145.30 | 148.32 | - | 1.45% | 12 |
| Aug 7, 2025 | 145.88 | 146.20 | 145.88 | 146.20 | - | -0.75% | 15 |
| Aug 6, 2025 | 147.42 | 147.56 | 145.94 | 147.30 | - | 0.12% | 168 |
| Aug 5, 2025 | 148.26 | 148.90 | 147.12 | 147.12 | - | 0.77% | 31 |
| Aug 4, 2025 | 145.64 | 146.00 | 145.64 | 146.00 | - | 1.29% | 5 |
| Aug 1, 2025 | 143.92 | 144.14 | 142.42 | 144.14 | - | -0.91% | 80 |
| Jul 31, 2025 | 145.48 | 147.04 | 144.98 | 145.46 | - | -0.45% | 144 |
| Jul 30, 2025 | 144.98 | 146.52 | 144.98 | 146.12 | - | 0.08% | 106 |
| Jul 29, 2025 | 144.12 | 146.00 | 143.78 | 146.00 | - | 1.47% | 488 |
| Jul 28, 2025 | 143.84 | 144.44 | 143.50 | 143.88 | - | 0.57% | 156 |
| Jul 25, 2025 | 144.02 | 144.90 | 142.14 | 143.06 | - | -0.46% | 129 |
| Jul 24, 2025 | 143.88 | 143.88 | 143.50 | 143.72 | - | 1.17% | 22 |
| Jul 23, 2025 | 143.62 | 143.62 | 142.06 | 142.06 | - | 0.13% | 31 |
| Jul 22, 2025 | 141.20 | 142.00 | 140.02 | 141.88 | - | 0.88% | 506 |
| Jul 21, 2025 | 140.48 | 142.12 | 140.16 | 140.64 | - | -0.33% | 316 |
| Jul 18, 2025 | 140.10 | 141.10 | 139.68 | 141.10 | - | 0.48% | 79 |
| Jul 17, 2025 | 141.72 | 142.42 | 140.42 | 140.42 | - | -0.13% | 562 |
| Jul 16, 2025 | 134.20 | 142.02 | 133.94 | 140.60 | - | 5.19% | 384 |
| Jul 15, 2025 | 134.64 | 134.64 | 133.66 | 133.66 | - | 0.42% | 52 |
| Jul 14, 2025 | 133.10 | 133.10 | 133.10 | 133.10 | - | - | - |
| Jul 11, 2025 | 139.50 | 139.50 | 133.00 | 133.10 | - | -1.90% | 259 |
| Jul 10, 2025 | 133.66 | 135.68 | 133.50 | 135.68 | - | 2.20% | 86 |
| Jul 9, 2025 | 133.00 | 133.00 | 132.76 | 132.76 | - | -0.36% | 18 |
| Jul 8, 2025 | 127.72 | 134.00 | 127.72 | 133.24 | - | 0.44% | 60 |
| Jul 7, 2025 | 133.24 | 133.24 | 132.56 | 132.66 | - | 0.09% | 231 |
| Jul 4, 2025 | 136.62 | 136.62 | 131.70 | 132.54 | - | 0.05% | 152 |
| Jul 3, 2025 | 132.56 | 132.78 | 132.40 | 132.48 | - | 0.09% | 85 |
| Jul 2, 2025 | 132.24 | 133.16 | 132.24 | 132.36 | - | -0.75% | 57 |
| Jul 1, 2025 | 129.88 | 133.36 | 129.56 | 133.36 | - | 3.06% | 29 |
| Jun 30, 2025 | 130.40 | 130.40 | 129.40 | 129.40 | - | -0.61% | 129 |
| Jun 27, 2025 | 130.26 | 130.26 | 129.24 | 130.20 | - | -0.17% | 125 |
| Jun 26, 2025 | 130.58 | 130.80 | 130.18 | 130.42 | - | -0.37% | 108 |
| Jun 25, 2025 | 131.42 | 131.42 | 130.60 | 130.90 | - | 0.40% | 7 |
| Jun 24, 2025 | 130.88 | 131.06 | 130.38 | 130.38 | - | 0.05% | 60 |
| Jun 23, 2025 | 129.80 | 130.64 | 129.80 | 130.32 | - | 0.32% | 52 |
| Jun 20, 2025 | 131.62 | 131.62 | 129.82 | 129.90 | - | -1.34% | 72 |
| Jun 19, 2025 | 131.54 | 131.66 | 130.96 | 131.66 | - | 0.08% | 58 |
| Jun 18, 2025 | 132.80 | 132.80 | 131.44 | 131.56 | - | -1.53% | 120 |
| Jun 17, 2025 | 133.92 | 133.92 | 133.60 | 133.60 | - | -0.19% | 74 |
| Jun 16, 2025 | 135.50 | 135.50 | 133.86 | 133.86 | - | -1.63% | 5 |
| Jun 13, 2025 | 134.34 | 136.08 | 134.34 | 136.08 | - | 1.02% | 158 |
| Jun 12, 2025 | 135.00 | 135.00 | 133.84 | 134.70 | - | -0.59% | 4 |
| Jun 11, 2025 | 137.38 | 137.38 | 135.50 | 135.50 | - | -0.98% | 133 |
| Jun 10, 2025 | 136.54 | 136.86 | 135.90 | 136.84 | - | 0.65% | 92 |
| Jun 9, 2025 | 135.98 | 136.10 | 135.40 | 135.96 | - | -0.03% | 176 |
| Jun 6, 2025 | 134.06 | 136.00 | 134.06 | 136.00 | - | 1.36% | 124 |
| Jun 5, 2025 | 134.76 | 135.28 | 133.72 | 134.18 | - | -0.16% | 182 |