James Hardie Industries plc (FRA:JHA)
Germany · Delayed Price · Currency is EUR 18.90
-0.50 (-2.58%)
At close: Jan 30, 2026
James Hardie Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -2.58% | - |
| Jan 29, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Jan 28, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.02% | - |
| Jan 27, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.00% | - |
| Jan 26, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Jan 23, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jan 22, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 3.06% | - |
| Jan 21, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Jan 20, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.55% | - |
| Jan 19, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -4.46% | - |
| Jan 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 3.06% | - |
| Jan 15, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 2.08% | - |
| Jan 14, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| Jan 13, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.05% | - |
| Jan 12, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 5.52% | - |
| Jan 9, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 5.23% | - |
| Jan 8, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -4.44% | - |
| Jan 7, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.86% | - |
| Jan 6, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.94% | - |
| Jan 5, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jan 2, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -4.49% | - |
| Dec 30, 2025 | 17.20 | 17.80 | 17.20 | 17.80 | 17.80 | 3.49% | 170 |
| Dec 29, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Dec 23, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Dec 22, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2.38% | - |
| Dec 19, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 2.44% | - |
| Dec 18, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.38% | - |
| Dec 17, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| Dec 16, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.35% | - |
| Dec 15, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Dec 12, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Dec 11, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 6.33% | - |
| Dec 10, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Dec 9, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.44% | - |
| Dec 8, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Dec 5, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.79% | - |
| Dec 4, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 3.70% | - |
| Dec 3, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Dec 2, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Dec 1, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -6.82% | - |
| Nov 28, 2025 | 16.70 | 17.60 | 16.70 | 17.60 | 17.60 | 7.98% | 26 |
| Nov 27, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -4.12% | - |
| Nov 26, 2025 | 16.30 | 17.00 | 16.30 | 17.00 | 17.00 | 8.97% | 100 |
| Nov 25, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Nov 24, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Nov 21, 2025 | 15.00 | 15.70 | 15.00 | 15.70 | 15.70 | 3.29% | 180 |
| Nov 20, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 4.11% | - |
| Nov 19, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Nov 18, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 6.52% | - |
| Nov 17, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |