Johnson Service Group PLC (FRA:5K7)
Germany · Delayed Price · Currency is EUR 1.810
+0.060 (3.43%)
At close: Jun 26, 2026
FRA:5K7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 3.43% | - |
| Jun 25, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.16% | - |
| Jun 24, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Jun 23, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Jun 22, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | - | - |
| Jun 19, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Jun 18, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | - |
| Jun 17, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.15% | - |
| Jun 16, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Jun 15, 2026 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 2.96% | - |
| Jun 12, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | - |
| Jun 11, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.20% | - |
| Jun 10, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Jun 9, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -0.60% | - |
| Jun 8, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 1.21% | - |
| Jun 5, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Jun 4, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 0.61% | - |
| Jun 3, 2026 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -1.79% | - |
| Jun 2, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -0.59% | - |
| Jun 1, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| May 29, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.60% | - |
| May 28, 2026 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | 2.44% | - |
| May 27, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 2.50% | - |
| May 26, 2026 | 1.52 | 1.60 | 1.52 | 1.60 | 1.60 | 5.26% | - |
| May 25, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| May 22, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 0.66% | - |
| May 21, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.66% | - |
| May 20, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 2.70% | - |
| May 19, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| May 18, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | - |
| May 15, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| May 14, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| May 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | - |
| May 12, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| May 11, 2026 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | 1.96% | - |
| May 8, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 5.52% | - |
| May 7, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.84% | - |
| May 6, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | - |
| May 5, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| May 4, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Apr 30, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | -0.69% | - |
| Apr 29, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Apr 28, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Apr 27, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.37% | - |
| Apr 24, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Apr 23, 2026 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -2.01% | - |
| 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% | - |