Johnson Service Group PLC (FRA:5K7)
Germany · Delayed Price · Currency is EUR 1.430
0.00 (0.00%)
At close: Mar 27, 2026
FRA:5K7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Mar 26, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Mar 25, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | - |
| Mar 24, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -1.39% | - |
| Mar 23, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.37% | - |
| Mar 20, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 1.39% | - |
| Mar 19, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -2.04% | - |
| Mar 18, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Mar 17, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Mar 16, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -1.34% | - |
| Mar 13, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.68% | - |
| Mar 12, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 1.37% | - |
| Mar 11, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 1.39% | - |
| Mar 10, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 1.41% | - |
| Mar 9, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Mar 6, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Mar 5, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | - |
| Mar 4, 2026 | 1.42 | 1.59 | 1.42 | 1.42 | 1.42 | - | 1,467 |
| Mar 3, 2026 | 1.58 | 1.58 | 1.42 | 1.42 | 1.42 | -10.13% | - |
| Mar 2, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Feb 27, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 0.63% | - |
| Feb 26, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Feb 25, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | - | - |
| Feb 24, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Feb 23, 2026 | 1.60 | 1.74 | 1.59 | 1.59 | 1.59 | -0.63% | 5 |
| Feb 20, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Feb 19, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -1.23% | - |
| Feb 18, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.62% | - |
| Feb 17, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.63% | - |
| Feb 16, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.63% | - |
| Feb 13, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 1.27% | - |
| Feb 12, 2026 | 1.61 | 1.61 | 1.57 | 1.57 | 1.57 | -2.48% | - |
| Feb 11, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Feb 10, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Feb 9, 2026 | 1.59 | 1.74 | 1.59 | 1.61 | 1.61 | 1.26% | 6 |
| Feb 6, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Feb 5, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| Feb 4, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 1.27% | - |
| Feb 3, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Feb 2, 2026 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 2.58% | - |
| Jan 30, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Jan 29, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Jan 28, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Jan 27, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Jan 26, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| Jan 23, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Jan 22, 2026 | 1.52 | 1.58 | 1.52 | 1.58 | 1.58 | 3.95% | - |
| Jan 21, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jan 20, 2026 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | -4.40% | - |
| Jan 19, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 1.92% | - |