James Hardie Industries plc (FRA:JHA1)
Germany · Delayed Price · Currency is EUR 22.20
-0.20 (-0.89%)
Last updated: Jul 20, 2026, 3:25 PM CET
FRA:JHA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | - | - | - |
| Jul 17, 2026 | 23.20 | 23.20 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Jul 16, 2026 | 22.80 | 22.80 | 22.60 | 22.80 | 22.80 | 1.79% | - |
| Jul 15, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 4.67% | - |
| Jul 14, 2026 | 21.40 | 21.40 | 21.00 | 21.40 | 21.40 | 0.94% | - |
| Jul 13, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Jul 10, 2026 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Jul 9, 2026 | 21.20 | 21.20 | 21.00 | 21.20 | 21.20 | -1.85% | - |
| Jul 8, 2026 | 21.80 | 21.80 | 21.40 | 21.60 | 21.60 | -3.57% | - |
| Jul 7, 2026 | 22.40 | 22.40 | 22.00 | 22.40 | 22.40 | - | - |
| Jul 6, 2026 | 22.40 | 22.40 | 22.00 | 22.40 | 22.40 | - | - |
| Jul 3, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Jul 2, 2026 | 22.40 | 22.40 | 22.20 | 22.40 | 22.40 | - | - |
| Jul 1, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Jun 30, 2026 | 23.00 | 23.00 | 22.40 | 22.40 | 22.40 | -3.45% | - |
| Jun 29, 2026 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | 2.65% | - |
| Jun 26, 2026 | 22.80 | 22.80 | 22.00 | 22.60 | 22.60 | - | - |
| Jun 25, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 6.60% | - |
| Jun 24, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Jun 23, 2026 | 21.00 | 21.00 | 20.40 | 20.80 | 20.80 | -3.70% | - |
| Jun 22, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Jun 19, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Jun 18, 2026 | 21.40 | 21.40 | 21.20 | 21.40 | 21.40 | -0.93% | - |
| Jun 17, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Jun 16, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Jun 15, 2026 | 20.80 | 21.00 | 20.60 | 21.00 | 21.00 | 3.96% | - |
| Jun 12, 2026 | 20.60 | 20.60 | 19.90 | 20.20 | 20.20 | 5.21% | - |
| Jun 11, 2026 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | -1.03% | - |
| Jun 10, 2026 | 20.00 | 20.00 | 19.40 | 19.40 | 19.40 | 1.04% | - |
| Jun 9, 2026 | 19.30 | 19.30 | 19.10 | 19.20 | 19.20 | -1.54% | - |
| Jun 8, 2026 | 19.40 | 19.50 | 19.10 | 19.50 | 19.50 | 1.04% | - |
| Jun 5, 2026 | 19.70 | 19.70 | 19.30 | 19.30 | 19.30 | -2.53% | - |
| Jun 4, 2026 | 19.70 | 19.80 | 19.70 | 19.80 | 19.80 | 1.02% | - |
| Jun 3, 2026 | 19.70 | 19.70 | 19.60 | 19.60 | 19.60 | 1.03% | - |
| Jun 2, 2026 | 19.50 | 19.50 | 19.40 | 19.40 | 19.40 | -1.02% | - |
| Jun 1, 2026 | 19.80 | 19.80 | 19.60 | 19.60 | 19.60 | - | - |
| May 29, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 3.16% | - |
| May 28, 2026 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | 3.26% | - |
| May 27, 2026 | 18.30 | 18.40 | 18.30 | 18.40 | 18.40 | 2.79% | - |
| May 26, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.13% | - |
| May 25, 2026 | 17.80 | 17.90 | 17.70 | 17.70 | 17.70 | 0.57% | - |
| May 22, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.73% | - |
| May 21, 2026 | 17.30 | 17.40 | 17.30 | 17.30 | 17.30 | 8.13% | - |
| May 20, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.84% | - |
| May 19, 2026 | 16.50 | 16.50 | 16.30 | 16.30 | 16.30 | 1.24% | - |
| May 18, 2026 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | -1.83% | - |
| May 15, 2026 | 16.70 | 16.70 | 16.40 | 16.40 | 16.40 | -3.53% | - |
| May 14, 2026 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | -0.58% | - |
| May 13, 2026 | 17.10 | 17.20 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| May 12, 2026 | 17.20 | 17.30 | 17.20 | 17.20 | 17.20 | -2.82% | - |