James Hardie Industries plc (ETR:JHA1)
Germany · Delayed Price · Currency is EUR 22.00
-0.80 (-3.51%)
At close: Oct 7, 2026
ETR:JHA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 22.80 | 22.80 | 22.00 | 22.00 | 22.00 | -3.51% | - |
| Oct 6, 2026 | 22.60 | 22.80 | 22.40 | 22.80 | 22.80 | 1.79% | - |
| Oct 5, 2026 | 22.40 | 22.40 | 22.20 | 22.40 | 22.40 | - | - |
| Oct 2, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 2.75% | - |
| Oct 1, 2026 | 22.40 | 22.60 | 21.80 | 21.80 | 21.80 | -3.54% | - |
| Sep 30, 2026 | 22.80 | 22.80 | 22.20 | 22.60 | 22.60 | 2.73% | - |
| Sep 29, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Sep 28, 2026 | 23.00 | 23.00 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Sep 25, 2026 | 23.00 | 23.20 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Sep 24, 2026 | 23.60 | 24.20 | 23.00 | 23.00 | 23.00 | -4.17% | - |
| Sep 23, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 1.69% | - |
| Sep 22, 2026 | 23.20 | 23.60 | 23.20 | 23.60 | 23.60 | 3.51% | - |
| Sep 21, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 0.88% | - |
| Sep 18, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Sep 17, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | -4.17% | - |
| Sep 16, 2026 | 23.40 | 24.00 | 23.40 | 24.00 | 24.00 | 4.35% | - |
| Sep 15, 2026 | 24.60 | 24.60 | 23.00 | 23.00 | 23.00 | -6.50% | - |
| Sep 14, 2026 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | - | - |
| Sep 11, 2026 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | - | - |
| Sep 10, 2026 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | -3.15% | - |
| Sep 9, 2026 | 24.80 | 25.40 | 24.80 | 25.40 | 25.40 | -1.55% | - |
| Sep 8, 2026 | 26.20 | 26.20 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Sep 4, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 3.17% | - |
| Sep 3, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 3.28% | - |
| Sep 2, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.40% | - |
| Sep 1, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | - |
| Aug 31, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Aug 28, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Aug 27, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | 250 |
| Aug 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Aug 25, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.55% | - |
| Aug 24, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Aug 21, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Aug 20, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Aug 19, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.56% | - |
| Aug 18, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -2.29% | - |
| Aug 17, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.24% | - |
| Aug 14, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Aug 13, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Aug 12, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Aug 11, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 9.02% | - |
| Aug 6, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Aug 5, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 8.85% | - |
| Jul 31, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jul 30, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -5.83% | - |
| Jul 28, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 9.09% | - |
| Jul 22, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.35% | - |
| Jul 17, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 7.48% | - |
| Jul 13, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Jul 10, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |