Skip to main content
logo
Johnson & Johnson (BIT:1JNJ)
Italy flag Italy · Delayed Price · Currency is EUR
199.30
-0.28 (-0.14%)
Last updated: May 28, 2026, 1:42 PM CET

BIT:1JNJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 2026199.06199.20196.98199.58199.580.60%565
May 26, 2026200.40200.80198.38198.38198.38-0.54%85
May 25, 2026193.02204.95193.02199.46199.462.03%49
May 22, 2026199.00209.55194.64196.64195.48-0.78%159
May 21, 2026197.00197.68196.66198.18197.020.33%60
May 20, 2026197.44200.20193.54197.52196.36-0.31%378
May 19, 2026196.90198.16196.84198.14196.981.39%230
May 18, 2026194.94195.42193.94195.42194.27-0.69%59
May 15, 2026199.48199.48197.50196.78195.62-0.14%6
May 14, 2026196.20197.28196.20197.06195.901.42%213
May 13, 2026191.54194.80191.54194.30193.160.66%277
May 12, 2026189.44192.82189.44193.02191.892.78%126
May 11, 2026188.10189.34187.42187.80186.70-0.19%234
May 8, 2026189.16189.86188.22188.16187.050.04%87
May 7, 2026191.92191.92190.00188.08186.98-1.16%116
May 6, 2026192.68192.68190.62190.28189.16-1.41%202
May 5, 2026192.22192.80191.48193.00191.870.46%178
May 4, 2026194.24194.24189.02192.12190.99-1.77%179
Apr 30, 2026194.46197.52194.38195.58194.430.74%246
Apr 29, 2026194.24194.72192.68194.14193.00-1.20%78
Apr 28, 2026194.08195.78193.96196.50195.352.22%350
Apr 27, 2026194.34194.34192.26192.24191.11-1.21%106
Apr 24, 2026196.08196.22194.26194.60193.46-0.75%58
Apr 23, 2026195.78195.78195.78196.08194.932.14%1
Apr 22, 2026192.22193.42192.22191.98190.850.02%84
Apr 21, 2026195.00195.00191.56191.94190.81-3.11%339
Apr 20, 2026199.36199.36198.62198.10196.94-0.59%49
Apr 17, 2026199.20199.60196.74199.28198.110.32%108
Apr 16, 2026201.60201.95199.68198.64197.47-1.47%75
Apr 15, 2026203.85204.70201.50201.60200.42-1.30%117
Apr 14, 2026202.30203.80192.06204.25203.051.26%429
Apr 13, 2026203.25204.65201.70201.70200.52-1.25%274
Apr 10, 2026207.45208.05204.00204.25203.05-1.45%132
Apr 9, 2026207.15207.85205.70207.25206.031.42%335
Apr 8, 2026206.40206.50201.50204.35203.15-0.54%198
Apr 7, 2026208.20209.15206.00205.45204.24-3.39%231
Apr 2, 2026210.00211.00210.00212.65211.400.66%114
Apr 1, 2026210.70211.70210.70211.25210.01-0.02%54
Mar 31, 2026211.45212.75211.30211.30210.06-0.12%48
Mar 30, 2026210.00211.55209.45211.55210.310.74%68
Mar 27, 2026208.50209.60206.15210.00208.770.60%241
Mar 26, 2026208.00208.05208.00208.75207.520.14%286
Mar 25, 2026205.30208.40203.20208.45207.232.79%39
Mar 24, 2026203.85203.85202.30202.80201.610.05%15
Mar 23, 2026204.65206.25202.20202.70201.51-0.78%222
Mar 20, 2026205.95205.95203.85204.30203.10-1.07%42
Mar 19, 2026205.95207.35205.95206.50205.29-0.07%92
Mar 18, 2026205.65205.65205.65206.65205.44-1.01%1
Mar 17, 2026211.80211.80211.80208.75207.52-1.25%4
Mar 16, 2026234.20234.20200.55211.40210.16-0.73%327