Skip to main content
logo
Johnson & Johnson (BIT:1JNJ)
Italy flag Italy · Delayed Price · Currency is EUR
210.00
+1.25 (0.60%)
At close: Mar 27, 2026

BIT:1JNJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 2026208.00208.05208.00208.75208.750.14%286
Mar 25, 2026205.30208.40203.20208.45208.452.79%39
Mar 24, 2026203.85203.85202.30202.80202.800.05%15
Mar 23, 2026204.65206.25202.20202.70202.70-0.78%222
Mar 20, 2026205.95205.95203.85204.30204.30-1.07%42
Mar 19, 2026205.95207.35205.95206.50206.50-0.07%92
Mar 18, 2026205.65205.65205.65206.65206.65-1.01%1
Mar 17, 2026211.80211.80211.80208.75208.75-1.25%4
Mar 16, 2026234.20234.20200.55211.40211.40-0.73%327
Mar 13, 2026212.30212.65212.30212.95212.950.59%9
Mar 12, 2026210.60211.70209.20211.70211.700.98%94
Mar 11, 2026210.50210.50209.05209.65209.650.36%100
Mar 10, 2026207.90209.45207.90208.90208.90-0.17%24
Mar 9, 2026204.70208.65204.70209.25209.252.42%81
Mar 6, 2026207.00207.00203.90204.30204.30-0.63%384
Mar 5, 2026211.45211.45205.60205.60205.60-2.67%111
Mar 4, 2026212.25213.35210.05211.25211.25-199
Mar 3, 2026212.90212.90211.25211.25211.25-0.75%153
Mar 2, 2026215.55215.55210.20212.85212.852.18%257
Feb 27, 2026206.75208.50206.70208.30208.300.92%98
Feb 26, 2026207.45207.45205.50206.40206.40-0.60%267
Feb 25, 2026207.40208.10206.90207.65207.65-0.67%53
Feb 24, 2026207.95210.10207.95209.05209.050.82%110
Feb 23, 2026225.95225.95195.02207.35207.350.92%895
Feb 20, 2026210.15210.55204.20205.45205.45-1.58%280
Feb 19, 2026206.80209.10206.80208.75208.751.16%131
Feb 18, 2026210.60210.60205.10206.35206.350.71%239
Feb 17, 2026205.45206.90204.90204.90204.90-0.63%108
Feb 16, 2026206.70206.70205.15206.20206.200.07%216
Feb 13, 2026206.60206.60205.30206.05206.050.05%157
Feb 12, 2026203.45203.45202.15205.95205.952.01%190
Feb 11, 2026200.05201.80199.66201.90201.900.55%54
Feb 10, 2026199.38201.20199.36200.80200.800.07%274
Feb 9, 2026202.15202.80200.15200.65200.65-0.72%144
Feb 6, 2026203.80203.80200.85202.10202.100.02%56
Feb 5, 2026198.60203.15197.78202.05202.051.66%450
Feb 4, 2026197.54199.42197.54198.76198.760.33%114
Feb 3, 2026195.16198.54195.16198.10198.102.10%135
Feb 2, 2026192.14202.85191.94194.02194.021.90%224
Jan 30, 2026190.70190.70190.70190.40190.40-0.28%40
Jan 29, 2026191.70191.70190.68190.94190.94-0.26%108
Jan 28, 2026187.96189.92187.34191.44191.442.14%69
Jan 27, 2026186.30187.66185.88187.42187.420.72%52
Jan 26, 2026185.56186.90185.56186.08186.08-0.06%66
Jan 23, 2026186.08186.62185.60186.20186.20-0.56%289
Jan 22, 2026187.24187.24187.24187.24187.242.26%-
Jan 21, 2026184.20184.20180.76183.10183.10-1.24%235
Jan 20, 2026185.54185.54183.94185.40185.40-0.85%246
Jan 19, 2026208.20208.20187.02186.98186.98-1.26%218
Jan 16, 2026190.28190.28188.30189.36189.360.85%215