Johnson & Johnson (ETR:JNJ)
Germany · Delayed Price · Currency is EUR 206.25
-1.40 (-0.67%)
Feb 26, 2026, 5:35 PM CET
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 207.00 | 207.85 | 205.65 | 206.25 | 206.25 | -0.67% | 984 |
| Feb 25, 2026 | 208.40 | 209.60 | 206.95 | 207.65 | 207.65 | -0.72% | 2,633 |
| Feb 24, 2026 | 207.00 | 209.85 | 206.85 | 209.15 | 209.15 | 0.12% | 1,112 |
| Feb 23, 2026 | 205.35 | 208.90 | 204.10 | 208.90 | 207.80 | 1.61% | 2,175 |
| Feb 20, 2026 | 209.95 | 210.65 | 204.25 | 205.60 | 204.52 | -1.39% | 3,205 |
| Feb 19, 2026 | 208.10 | 209.00 | 206.85 | 208.50 | 207.40 | 1.09% | 3,864 |
| Feb 18, 2026 | 205.00 | 206.85 | 205.00 | 206.25 | 205.16 | 0.66% | 1,154 |
| Feb 17, 2026 | 206.00 | 206.95 | 204.90 | 204.90 | 203.82 | -0.05% | 3,034 |
| Feb 16, 2026 | 206.70 | 206.70 | 205.00 | 205.00 | 203.92 | -0.49% | 1,730 |
| Feb 13, 2026 | 206.50 | 206.50 | 204.50 | 206.00 | 204.91 | -0.05% | 4,053 |
| Feb 12, 2026 | 203.45 | 206.10 | 202.00 | 206.10 | 205.01 | 1.98% | 4,258 |
| Feb 11, 2026 | 200.95 | 202.60 | 199.94 | 202.10 | 201.03 | 0.80% | 3,744 |
| Feb 10, 2026 | 199.80 | 201.50 | 199.78 | 200.50 | 199.44 | -0.02% | 3,256 |
| Feb 9, 2026 | 202.05 | 202.55 | 200.00 | 200.55 | 199.49 | -0.74% | 2,435 |
| Feb 6, 2026 | 203.00 | 204.35 | 200.85 | 202.05 | 200.98 | 0.07% | 8,098 |
| Feb 5, 2026 | 198.40 | 203.15 | 197.80 | 201.90 | 200.84 | 1.43% | 6,267 |
| Feb 4, 2026 | 197.58 | 199.24 | 197.40 | 199.06 | 198.01 | 0.45% | 1,375 |
| Feb 3, 2026 | 195.44 | 199.16 | 195.00 | 198.16 | 197.11 | 2.13% | 3,020 |
| Feb 2, 2026 | 192.98 | 195.02 | 191.80 | 194.02 | 193.00 | 1.83% | 6,250 |
| Jan 30, 2026 | 189.86 | 191.42 | 189.46 | 190.54 | 189.54 | -0.28% | 3,882 |
| Jan 29, 2026 | 190.62 | 191.60 | 190.42 | 191.08 | 190.07 | -0.13% | 1,876 |
| Jan 28, 2026 | 188.58 | 191.32 | 187.70 | 191.32 | 190.31 | 1.95% | 3,536 |
| Jan 27, 2026 | 186.50 | 187.66 | 185.00 | 187.66 | 186.67 | 0.79% | 4,376 |
| Jan 26, 2026 | 185.98 | 186.70 | 185.50 | 186.18 | 185.20 | 0.03% | 740 |
| Jan 23, 2026 | 186.54 | 187.78 | 185.72 | 186.12 | 185.14 | -0.60% | 2,091 |
| Jan 22, 2026 | 186.00 | 189.36 | 185.42 | 187.24 | 186.25 | 2.21% | 2,183 |
| Jan 21, 2026 | 185.62 | 185.84 | 178.24 | 183.20 | 182.23 | -1.20% | 14,474 |
| Jan 20, 2026 | 185.58 | 186.66 | 183.36 | 185.42 | 184.44 | -0.93% | 2,771 |
| Jan 19, 2026 | 186.18 | 187.96 | 185.00 | 187.16 | 186.17 | -1.05% | 2,609 |
| Jan 16, 2026 | 188.88 | 189.40 | 188.00 | 189.14 | 188.14 | 0.83% | 2,836 |
| Jan 15, 2026 | 187.32 | 188.06 | 186.34 | 187.58 | 186.59 | 0.27% | 2,960 |
| Jan 14, 2026 | 183.40 | 187.26 | 183.06 | 187.08 | 186.09 | 2.25% | 5,550 |
| Jan 13, 2026 | 179.24 | 183.10 | 179.24 | 182.96 | 182.00 | 2.76% | 5,939 |
| Jan 12, 2026 | 175.16 | 178.12 | 174.92 | 178.04 | 177.10 | 1.15% | 3,196 |
| Jan 9, 2026 | 176.56 | 177.40 | 175.90 | 176.02 | 175.09 | -1.00% | 1,555 |
| Jan 8, 2026 | 177.68 | 179.00 | 176.96 | 177.80 | 176.86 | 0.07% | 4,181 |
| Jan 7, 2026 | 175.22 | 178.00 | 174.68 | 177.68 | 176.74 | 0.84% | 2,811 |
| Jan 6, 2026 | 173.76 | 176.54 | 173.56 | 176.20 | 175.27 | 2.04% | 2,388 |
| Jan 5, 2026 | 176.34 | 177.22 | 172.22 | 172.68 | 171.77 | -1.88% | 6,575 |
| Jan 2, 2026 | 176.20 | 176.56 | 173.90 | 175.98 | 175.05 | -0.41% | 3,899 |
| Dec 30, 2025 | 176.70 | 176.70 | 176.16 | 176.70 | 175.77 | -0.29% | 2,549 |
| Dec 29, 2025 | 175.80 | 177.58 | 175.68 | 177.22 | 176.29 | 1.28% | 2,379 |
| Dec 23, 2025 | 176.16 | 176.16 | 172.94 | 174.98 | 174.06 | -0.55% | 16,393 |
| Dec 22, 2025 | 176.10 | 176.26 | 174.94 | 175.94 | 175.01 | -1.31% | 1,876 |
| Dec 19, 2025 | 177.56 | 178.28 | 176.80 | 178.28 | 177.34 | -0.41% | 1,387 |
| Dec 18, 2025 | 178.80 | 180.04 | 178.36 | 179.02 | 178.08 | 0.17% | 2,801 |
| Dec 17, 2025 | 178.66 | 179.16 | 177.74 | 178.72 | 177.78 | -0.08% | 3,108 |
| Dec 16, 2025 | 183.96 | 183.96 | 178.86 | 178.86 | 177.92 | -1.70% | 1,365 |
| Dec 15, 2025 | 180.52 | 182.10 | 178.58 | 181.96 | 181.00 | 1.03% | 3,976 |
| Dec 12, 2025 | 179.54 | 180.10 | 179.08 | 180.10 | 179.15 | 0.38% | 2,196 |