James Hardie Industries plc (FRA:JHA)
Germany · Delayed Price · Currency is EUR 25.40
-0.20 (-0.78%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:JHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | - | -0.78% | - |
| Aug 25, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.59% | - |
| Aug 24, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.56% | - |
| Aug 21, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -2.29% | 50 |
| Aug 20, 2026 | 25.40 | 26.20 | 25.40 | 26.20 | 26.20 | 5.65% | 50 |
| Aug 19, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -3.13% | - |
| Aug 18, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -3.03% | - |
| Aug 17, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Aug 14, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Aug 13, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Aug 12, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| Aug 11, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Aug 10, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Aug 7, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 4.92% | - |
| Aug 6, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Aug 5, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 3.42% | - |
| Aug 4, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 4.46% | - |
| Aug 3, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Jul 31, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Jul 30, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -3.48% | - |
| Jul 29, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Jul 28, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Jul 27, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 4.50% | - |
| Jul 24, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Jul 23, 2026 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | 8.74% | 70 |
| Jul 22, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -4.63% | - |
| Jul 21, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Jul 20, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.65% | - |
| Jul 17, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Jul 16, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Jul 15, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 4.72% | - |
| Jul 14, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Jul 13, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Jul 10, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Jul 9, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Jul 8, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -3.67% | - |
| Jul 7, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Jul 6, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Jul 3, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Jul 2, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Jul 1, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.65% | - |
| Jun 30, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Jun 29, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3.60% | - |
| Jun 26, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.83% | - |
| Jun 25, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 4.81% | - |
| Jun 24, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Jun 23, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -4.63% | - |
| Jun 22, 2026 | 21.00 | 22.00 | 21.00 | 21.60 | 21.60 | 3.85% | 460 |
| Jun 19, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Jun 18, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |