Johnson Service Group PLC (FRA:5K7)
Germany · Delayed Price · Currency is EUR 1.640
0.00 (0.00%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:5K7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | - | 1,842 |
| Oct 22, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | - |
| Oct 21, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | - |
| Oct 20, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Oct 19, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 1.23% | - |
| Oct 16, 2026 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | 4.52% | - |
| Oct 15, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.52% | - |
| Oct 14, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.92% | - |
| Oct 13, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Oct 12, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 2.61% | - |
| Oct 9, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.29% | - |
| Oct 8, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 2.06% | - |
| Oct 7, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.52 | 0.65% | - |
| Oct 6, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.51 | - | - |
| Oct 5, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.51 | -0.65% | - |
| Oct 2, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.52 | - | - |
| Oct 1, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.52 | -2.53% | - |
| Sep 30, 2026 | 1.52 | 1.58 | 1.52 | 1.58 | 1.56 | 4.64% | 1,842 |
| Sep 29, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.49 | -0.66% | - |
| Sep 28, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.50 | - | - |
| Sep 25, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.50 | 0.66% | - |
| Sep 24, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.49 | -1.31% | - |
| Sep 23, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.51 | 0.66% | - |
| Sep 22, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.50 | -0.65% | - |
| Sep 21, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.51 | 1.32% | - |
| Sep 18, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.49 | -0.66% | - |
| Sep 17, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.50 | 1.33% | - |
| Sep 16, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.48 | 1.35% | - |
| Sep 15, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.46 | -1.33% | - |
| Sep 14, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.48 | 1.35% | - |
| Sep 11, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.46 | -1.33% | - |
| Sep 10, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.48 | - | - |
| Sep 9, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.48 | 1.35% | - |
| Sep 8, 2026 | 1.60 | 1.60 | 1.48 | 1.48 | 1.46 | -7.50% | - |
| Sep 7, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.58 | 0.63% | - |
| Sep 4, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.57 | -1.85% | - |
| Sep 3, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.60 | -0.61% | - |
| Sep 2, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | -1.21% | - |
| Sep 1, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.63 | - | - |
| Aug 31, 2026 | 1.66 | 1.80 | 1.65 | 1.65 | 1.63 | -0.60% | 79 |
| Aug 28, 2026 | 1.64 | 1.66 | 1.64 | 1.66 | 1.64 | 1.22% | - |
| Aug 27, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.62 | 0.61% | - |
| Aug 26, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | 0.62% | - |
| Aug 25, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.60 | 0.62% | - |
| Aug 24, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.59 | - | - |
| Aug 21, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.59 | -0.62% | - |
| Aug 20, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.60 | - | - |
| Aug 19, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.60 | 0.62% | - |
| Aug 18, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.59 | - | - |
| Aug 17, 2026 | 1.64 | 1.64 | 1.61 | 1.61 | 1.59 | -1.83% | - |