James Hardie Industries plc (FRA:JHA)
Germany · Delayed Price · Currency is EUR 16.40
-1.20 (-6.82%)
Last updated: Dec 1, 2025, 8:07 AM CET
James Hardie Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.11% | - |
| Nov 13, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Nov 12, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -7.84% | - |
| Nov 11, 2025 | 14.20 | 15.30 | 14.20 | 15.30 | 15.30 | 5.52% | 100 |
| Nov 10, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.84% | - |
| Nov 7, 2025 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | -4.08% | 103 |
| Nov 6, 2025 | 13.90 | 14.70 | 13.90 | 14.70 | 14.70 | -8.70% | 20 |
| Nov 5, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -3.59% | - |
| Nov 4, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -4.57% | - |
| Nov 3, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.13% | - |
| Oct 31, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Oct 30, 2025 | 18.10 | 18.10 | 17.70 | 17.70 | 17.70 | -5.85% | - |
| Oct 29, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| Oct 28, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.08% | - |
| Oct 27, 2025 | 18.80 | 18.80 | 18.50 | 18.50 | 18.50 | -1.07% | - |
| Oct 24, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 2.19% | - |
| Oct 23, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Oct 22, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.67% | - |
| Oct 21, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Oct 20, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | - |
| Oct 17, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -5.29% | - |
| Oct 16, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Oct 15, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 6.21% | - |
| Oct 14, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.67% | - |
| Oct 13, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.17% | - |
| Oct 10, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.66% | - |
| Oct 9, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Oct 8, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 9.58% | - |
| Oct 7, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.91% | - |
| Oct 6, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 4.88% | - |
| Oct 3, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Oct 2, 2025 | 16.20 | 17.00 | 16.20 | 16.30 | 16.30 | 2.52% | 17 |
| Oct 1, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 3.92% | - |
| Sep 30, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Sep 29, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Sep 26, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 3.36% | - |
| Sep 25, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -2.61% | - |
| Sep 24, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.77% | - |
| Sep 23, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Sep 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.03% | - |