Johnson Service Group PLC (FRA:5K7)
Germany · Delayed Price · Currency is EUR 1.630
+0.010 (0.62%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:5K7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | - | 0.62% | - |
| Aug 25, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | - |
| Aug 24, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Aug 21, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | -0.62% | - |
| Aug 20, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Aug 19, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | - |
| Aug 18, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Aug 17, 2026 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -1.83% | - |
| Aug 14, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | - |
| Aug 13, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | - |
| Aug 12, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Aug 11, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Aug 10, 2026 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -1.80% | - |
| Aug 7, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | - |
| Aug 6, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | - |
| Aug 5, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 4, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | - |
| Aug 3, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Jul 31, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.75% | - |
| Jul 30, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| Jul 29, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 28, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | - |
| Jul 27, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Jul 24, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 0.60% | - |
| Jul 23, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | - |
| Jul 22, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.82% | - |
| Jul 21, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jul 20, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.61% | - |
| Jul 17, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 1.86% | - |
| Jul 16, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.26% | - |
| Jul 15, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.24% | - |
| Jul 14, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | - |
| Jul 13, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 1.87% | - |
| Jul 10, 2026 | 1.86 | 1.86 | 1.60 | 1.60 | 1.60 | -13.04% | - |
| Jul 9, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Jul 8, 2026 | 1.89 | 1.89 | 1.84 | 1.84 | 1.84 | -3.16% | - |
| Jul 7, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jul 6, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 0.53% | - |
| Jul 3, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 2.16% | - |
| Jul 2, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.09% | - |
| Jul 1, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | - |
| Jun 30, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Jun 29, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Jun 26, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 4.00% | - |
| 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% | - |