Johnson Service Group PLC (FRA:5K7)
Germany · Delayed Price · Currency is EUR 1.470
+0.020 (1.38%)
At close: Jan 5, 2026
Johnson Service Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.66% | - |
| Jan 8, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jan 7, 2026 | 1.51 | 1.66 | 1.51 | 1.52 | 1.52 | 0.66% | 5 |
| Jan 6, 2026 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | 2.72% | - |
| Jan 5, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 1.38% | - |
| Jan 2, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -3.33% | 2,000 |
| Dec 30, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.67% | - |
| Dec 29, 2025 | 1.48 | 1.52 | 1.48 | 1.49 | 1.49 | 0.68% | 1,500 |
| Dec 23, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Dec 22, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -1.32% | - |
| Dec 19, 2025 | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | - | 538 |
| Dec 18, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.67% | - |
| Dec 17, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | - |
| Dec 16, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 15, 2025 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 2.04% | - |
| Dec 12, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| Dec 11, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| Dec 10, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| Dec 9, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.66% | - |
| Dec 8, 2025 | 1.53 | 1.67 | 1.52 | 1.52 | 1.52 | -0.65% | 5 |
| Dec 5, 2025 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 3.38% | - |
| Dec 4, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Dec 3, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Dec 2, 2025 | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | -2.61% | - |
| Dec 1, 2025 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| 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% | - |