Johnson Service Group PLC (FRA:5K7)
Germany · Delayed Price · Currency is EUR 1.540
0.00 (0.00%)
Last updated: Dec 1, 2025, 8:05 AM CET
Johnson Service Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.65% | - |
| Nov 27, 2025 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 1.32% | - |
| Nov 26, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.67% | - |
| Nov 25, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 24, 2025 | 1.48 | 1.62 | 1.48 | 1.50 | 1.50 | 1.35% | 7 |
| Nov 21, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 2.07% | - |
| Nov 20, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | - | - |
| Nov 19, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Nov 18, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | - | - |
| Nov 17, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Nov 14, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.35% | - |
| Nov 13, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Nov 12, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Nov 11, 2025 | 1.48 | 1.52 | 1.48 | 1.49 | 1.49 | - | 2,990 |
| Nov 10, 2025 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 1.36% | - |
| Nov 7, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 1.38% | - |
| Nov 6, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -1.36% | - |
| Nov 5, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Nov 4, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| Nov 3, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Oct 31, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Oct 30, 2025 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -1.99% | - |
| Oct 29, 2025 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -1.31% | - |
| Oct 28, 2025 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -1.92% | - |
| Oct 27, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Oct 24, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Oct 23, 2025 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 1.95% | - |
| Oct 22, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 1.32% | - |
| Oct 21, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Oct 20, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Oct 17, 2025 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -0.65% | - |
| Oct 16, 2025 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -1.29% | - |
| Oct 15, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Oct 14, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.27% | - |
| Oct 13, 2025 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 1.29% | - |
| Oct 10, 2025 | 1.57 | 1.59 | 1.55 | 1.55 | 1.55 | -1.27% | - |
| Oct 9, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| Oct 8, 2025 | 1.59 | 1.74 | 1.58 | 1.58 | 1.58 | - | 11 |
| Oct 7, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Oct 6, 2025 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -2.47% | - |
| Oct 3, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.62% | - |
| Oct 2, 2025 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -1.83% | - |
| Oct 1, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.62 | - | - |
| Sep 30, 2025 | 1.61 | 1.64 | 1.61 | 1.64 | 1.62 | 1.86% | - |
| Sep 29, 2025 | 1.62 | 1.78 | 1.61 | 1.61 | 1.59 | -0.62% | 525 |
| Sep 26, 2025 | 1.57 | 1.62 | 1.57 | 1.62 | 1.60 | 3.18% | - |
| Sep 25, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.55 | -0.63% | - |
| Sep 24, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.56 | - | - |
| Sep 23, 2025 | 1.56 | 1.58 | 1.56 | 1.58 | 1.56 | 1.28% | - |
| Sep 22, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.54 | -0.64% | - |