James Hardie Industries plc (FRA:JHA)
Germany · Delayed Price · Currency is EUR 19.30
+0.30 (1.58%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:JHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | - | 1.58% | - |
| Jun 2, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.06% | - |
| Jun 1, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.52% | - |
| May 29, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 3.21% | - |
| May 28, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 3.89% | - |
| May 27, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.86% | - |
| May 26, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.13% | - |
| May 25, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 2.91% | - |
| May 22, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2.38% | - |
| May 21, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 7.01% | - |
| May 20, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -6.55% | - |
| May 19, 2026 | 16.00 | 16.80 | 16.00 | 16.80 | 16.80 | - | 20 |
| May 18, 2026 | 15.50 | 16.80 | 15.50 | 16.80 | 16.80 | 3.70% | 100 |
| May 15, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| May 14, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -7.34% | - |
| May 13, 2026 | 16.80 | 17.70 | 16.80 | 17.70 | 17.70 | 4.73% | 10 |
| May 12, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| May 11, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| May 8, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.29% | - |
| May 7, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 3.55% | - |
| May 6, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.81% | - |
| May 5, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -3.49% | - |
| May 4, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Apr 30, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -5.49% | - |
| Apr 29, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Apr 28, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Apr 27, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Apr 24, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.10% | - |
| Apr 23, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Apr 22, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | - |
| Apr 21, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 2.25% | - |
| Apr 20, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 7.23% | - |
| Apr 17, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Apr 16, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -4.05% | - |
| Apr 15, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Apr 14, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.78% | - |
| Apr 13, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Apr 10, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.18% | - |
| Apr 9, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -5.06% | - |
| Apr 8, 2026 | 17.10 | 17.80 | 17.10 | 17.80 | 17.80 | 11.95% | 1,000 |
| Apr 7, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Apr 2, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -3.07% | - |
| Apr 1, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 7.95% | - |
| Mar 31, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Mar 30, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -3.82% | - |
| Mar 27, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -3.09% | - |
| Mar 26, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.41% | - |
| Mar 25, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.84% | - |
| Mar 24, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 3.16% | - |
| Mar 23, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -3.07% | - |