Johnson Matthey Plc (FRA:JMT)
Germany · Delayed Price · Currency is EUR 28.56
-0.34 (-1.18%)
At close: Oct 23, 2026
FRA:JMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 26.58 | 28.56 | 26.58 | 28.56 | 28.56 | -1.18% | - |
| Oct 22, 2026 | 27.18 | 28.90 | 27.18 | 28.90 | 28.90 | -0.34% | 1 |
| Oct 21, 2026 | 26.88 | 29.00 | 26.88 | 29.00 | 29.00 | 1.05% | - |
| Oct 20, 2026 | 27.16 | 28.70 | 27.16 | 28.70 | 28.70 | -1.10% | - |
| Oct 19, 2026 | 27.60 | 29.32 | 27.60 | 29.02 | 29.02 | -1.63% | - |
| Oct 16, 2026 | 26.88 | 29.50 | 26.88 | 29.50 | 29.50 | 3.07% | - |
| Oct 15, 2026 | 26.96 | 28.62 | 26.96 | 28.62 | 28.62 | -1.58% | - |
| Oct 14, 2026 | 27.08 | 29.16 | 27.08 | 29.08 | 29.08 | 0.21% | - |
| Oct 13, 2026 | 26.80 | 29.02 | 26.80 | 29.02 | 29.02 | 0.28% | - |
| Oct 12, 2026 | 26.90 | 28.94 | 26.90 | 28.94 | 28.94 | 0.35% | - |
| Oct 9, 2026 | 26.58 | 28.84 | 26.58 | 28.84 | 28.84 | 2.63% | - |
| Oct 8, 2026 | 26.20 | 28.10 | 26.20 | 28.10 | 28.10 | -2.77% | - |
| Oct 7, 2026 | 26.50 | 28.90 | 26.50 | 28.90 | 28.90 | 2.92% | 63 |
| Oct 6, 2026 | 26.14 | 28.20 | 26.14 | 28.08 | 28.08 | 0.07% | - |
| Oct 5, 2026 | 26.36 | 28.06 | 26.36 | 28.06 | 28.06 | 0.36% | - |
| Oct 2, 2026 | 25.64 | 27.96 | 25.64 | 27.96 | 27.96 | 1.60% | - |
| Oct 1, 2026 | 25.98 | 27.58 | 25.98 | 27.52 | 27.52 | -1.99% | - |
| Sep 30, 2026 | 25.62 | 28.08 | 25.62 | 28.08 | 28.08 | 3.01% | - |
| Sep 29, 2026 | 25.36 | 27.46 | 25.36 | 27.26 | 27.26 | 0.15% | - |
| Sep 28, 2026 | 25.44 | 27.24 | 25.44 | 27.22 | 27.22 | - | 300 |
| Sep 25, 2026 | 25.02 | 27.22 | 25.02 | 27.22 | 27.22 | 1.64% | - |
| Sep 24, 2026 | 25.16 | 27.16 | 25.16 | 26.78 | 26.78 | -0.59% | - |
| Sep 23, 2026 | 25.56 | 27.26 | 25.56 | 26.94 | 26.94 | -1.46% | - |
| Sep 22, 2026 | 25.28 | 27.34 | 25.28 | 27.34 | 27.34 | 0.81% | 379 |
| Sep 21, 2026 | 24.62 | 27.12 | 24.62 | 27.12 | 27.12 | 0.89% | - |
| Sep 18, 2026 | 25.42 | 27.10 | 25.42 | 26.88 | 26.88 | 0.90% | - |
| Sep 17, 2026 | 24.58 | 26.64 | 24.58 | 26.64 | 26.64 | 1.29% | - |
| Sep 16, 2026 | 24.48 | 26.32 | 24.48 | 26.30 | 26.30 | 0.23% | - |
| Sep 15, 2026 | 23.88 | 26.24 | 23.88 | 26.24 | 26.24 | 2.98% | - |
| Sep 14, 2026 | 24.06 | 26.00 | 24.06 | 25.48 | 25.48 | -1.70% | 34 |
| Sep 11, 2026 | 24.14 | 25.92 | 24.14 | 25.92 | 25.92 | - | - |
| Sep 10, 2026 | 24.80 | 26.44 | 24.80 | 25.92 | 25.92 | -2.85% | - |
| Sep 9, 2026 | 24.90 | 26.94 | 24.90 | 26.68 | 26.68 | -0.60% | 1 |
| Sep 8, 2026 | 24.76 | 26.84 | 24.76 | 26.84 | 26.84 | 0.90% | - |
| Sep 7, 2026 | 24.08 | 26.60 | 24.08 | 26.60 | 26.60 | 1.99% | - |
| Sep 4, 2026 | 23.74 | 26.08 | 23.74 | 26.08 | 26.08 | 0.85% | 1,125 |
| Sep 3, 2026 | 23.52 | 25.86 | 23.52 | 25.86 | 25.86 | 0.15% | - |
| Sep 2, 2026 | 24.00 | 26.06 | 24.00 | 25.82 | 25.82 | -0.92% | - |
| Sep 1, 2026 | 23.98 | 26.12 | 23.98 | 26.06 | 26.06 | 8.67% | - |
| Aug 31, 2026 | 24.00 | 24.00 | 23.98 | 23.98 | 23.98 | 2.30% | - |
| Aug 28, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -9.50% | - |
| Aug 27, 2026 | 23.84 | 26.06 | 23.84 | 25.90 | 25.90 | 9.75% | 2 |
| Aug 26, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -9.30% | - |
| Aug 25, 2026 | 23.94 | 26.26 | 23.94 | 26.02 | 26.02 | -1.36% | - |
| Aug 24, 2026 | 23.98 | 26.38 | 23.98 | 26.38 | 26.38 | 9.83% | - |
| Aug 21, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -8.95% | - |
| Aug 20, 2026 | 24.57 | 26.52 | 24.57 | 26.38 | 26.38 | -3.28% | - |
| Aug 19, 2026 | 24.36 | 27.28 | 24.35 | 27.28 | 27.28 | 1.41% | 54 |
| Aug 18, 2026 | 24.27 | 26.90 | 24.27 | 26.90 | 26.90 | 3.11% | - |
| Aug 17, 2026 | 25.20 | 26.35 | 25.20 | 26.09 | 26.09 | -5.14% | - |