Johnson Service Group PLC (FRA:5K7)
Germany · Delayed Price · Currency is EUR 1.460
-0.030 (-2.01%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:5K7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | - | - | - |
| Apr 22, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Apr 21, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.68% | - |
| Apr 20, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Apr 17, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.68% | - |
| Apr 16, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| Apr 15, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.46 | -1.32% | - |
| Apr 14, 2026 | 1.47 | 1.52 | 1.47 | 1.52 | 1.48 | 3.40% | - |
| Apr 13, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.43 | - | - |
| Apr 10, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.43 | 0.68% | - |
| Apr 9, 2026 | 1.49 | 1.49 | 1.46 | 1.46 | 1.42 | -2.01% | - |
| Apr 8, 2026 | 1.40 | 1.49 | 1.40 | 1.49 | 1.45 | 6.43% | - |
| Apr 7, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.37 | -0.71% | - |
| Apr 2, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.38 | - | - |
| Apr 1, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.38 | 0.71% | - |
| Mar 31, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.37 | 1.45% | - |
| Mar 30, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.35 | -3.50% | - |
| Mar 27, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.40 | - | - |
| Mar 26, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.40 | - | - |
| Mar 25, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.40 | 0.70% | - |
| Mar 24, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.39 | -1.39% | - |
| Mar 23, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.41 | -1.37% | - |
| Mar 20, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.42 | 1.39% | - |
| Mar 19, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.41 | -2.04% | - |
| Mar 18, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.43 | - | - |
| Mar 17, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.43 | - | - |
| Mar 16, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.43 | -1.34% | - |
| Mar 13, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.45 | 0.68% | - |
| Mar 12, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.44 | 1.37% | - |
| Mar 11, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.42 | 1.39% | - |
| Mar 10, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.41 | 1.41% | - |
| Mar 9, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.39 | -0.70% | - |
| Mar 6, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.40 | - | - |
| Mar 5, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.40 | 0.70% | - |
| Mar 4, 2026 | 1.42 | 1.59 | 1.42 | 1.42 | 1.39 | - | 1,467 |
| Mar 3, 2026 | 1.58 | 1.58 | 1.42 | 1.42 | 1.39 | -10.13% | - |
| Mar 2, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.54 | -0.63% | - |
| Feb 27, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.55 | 0.63% | - |
| Feb 26, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.54 | -0.63% | - |
| Feb 25, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.55 | - | - |
| Feb 24, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.55 | - | - |
| Feb 23, 2026 | 1.60 | 1.74 | 1.59 | 1.59 | 1.55 | -0.63% | 5 |
| Feb 20, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.56 | - | - |
| Feb 19, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.56 | -1.23% | - |
| Feb 18, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.58 | 0.62% | - |
| Feb 17, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.57 | 0.63% | - |
| Feb 16, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.56 | 0.63% | - |
| Feb 13, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.55 | 1.27% | - |
| Feb 12, 2026 | 1.61 | 1.61 | 1.57 | 1.57 | 1.53 | -2.48% | - |
| Feb 11, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.57 | - | - |