James Hardie Industries plc (ETR:JHA1)
Germany · Delayed Price · Currency is EUR 26.00
+0.20 (0.78%)
Last updated: Aug 21, 2026, 5:30 PM CET
ETR:JHA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 9, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -3.57% | - |
| Jul 6, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Jul 2, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Jul 1, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Jun 30, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| Jun 29, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.59% | - |
| Jun 26, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 7.41% | - |
| Jun 23, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Jun 22, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -3.60% | - |
| Jun 18, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.45% | - |
| Jun 17, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 1.36% | - |
| Jun 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 7.32% | - |
| Jun 15, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -2.38% | - |
| Jun 12, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 6.87% | - |
| Jun 11, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 2.08% | - |
| Jun 10, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -1.28% | - |
| Jun 9, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.04% | - |
| Jun 8, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.53% | - |