Johnson Matthey Plc (FRA:JMT2)
Germany · Delayed Price · Currency is EUR 21.32
-0.26 (-1.20%)
At close: Mar 27, 2026
FRA:JMT2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.64 | 21.64 | 21.32 | 21.32 | 21.32 | -1.20% | - |
| Mar 26, 2026 | 21.72 | 21.72 | 21.54 | 21.58 | 21.58 | 0.56% | - |
| Mar 25, 2026 | 21.20 | 21.46 | 21.20 | 21.46 | 21.46 | 2.98% | - |
| Mar 24, 2026 | 20.70 | 20.84 | 20.54 | 20.84 | 20.84 | -0.29% | - |
| Mar 23, 2026 | 20.34 | 20.90 | 19.91 | 20.90 | 20.90 | 3.16% | - |
| Mar 20, 2026 | 20.58 | 20.82 | 20.26 | 20.26 | 20.26 | -2.03% | 200 |
| Mar 19, 2026 | 21.86 | 21.86 | 20.68 | 20.68 | 20.68 | -5.31% | 99 |
| Mar 18, 2026 | 21.90 | 21.92 | 21.84 | 21.84 | 21.84 | - | - |
| Mar 17, 2026 | 21.76 | 21.84 | 21.58 | 21.84 | 21.84 | 0.37% | - |
| Mar 16, 2026 | 21.94 | 21.94 | 21.76 | 21.76 | 21.76 | -0.64% | - |
| Mar 13, 2026 | 22.32 | 22.32 | 21.86 | 21.90 | 21.90 | -0.45% | - |
| Mar 12, 2026 | 22.34 | 22.34 | 22.00 | 22.00 | 22.00 | -0.99% | - |
| Mar 11, 2026 | 22.18 | 22.22 | 21.94 | 22.22 | 22.22 | -0.27% | - |
| Mar 10, 2026 | 21.54 | 22.28 | 21.54 | 22.28 | 22.28 | 3.63% | - |
| Mar 9, 2026 | 22.14 | 22.16 | 21.40 | 21.50 | 21.50 | -2.36% | - |
| Mar 6, 2026 | 22.42 | 22.46 | 22.02 | 22.02 | 22.02 | -2.57% | - |
| Mar 5, 2026 | 22.66 | 22.68 | 22.60 | 22.60 | 22.60 | 0.27% | - |
| Mar 4, 2026 | 22.20 | 23.50 | 22.12 | 22.54 | 22.54 | 2.18% | 600 |
| Mar 3, 2026 | 22.84 | 22.84 | 22.06 | 22.06 | 22.06 | -2.73% | - |
| Mar 2, 2026 | 22.62 | 22.68 | 22.38 | 22.68 | 22.68 | 1.70% | - |
| Feb 27, 2026 | 22.24 | 22.32 | 22.24 | 22.30 | 22.30 | -1.50% | - |
| Feb 26, 2026 | 22.90 | 22.90 | 22.64 | 22.64 | 22.64 | -0.53% | - |
| Feb 25, 2026 | 22.16 | 22.76 | 22.16 | 22.76 | 22.76 | 4.50% | - |
| Feb 24, 2026 | 22.00 | 22.00 | 21.66 | 21.78 | 21.78 | -15.91% | - |
| Feb 20, 2026 | 25.12 | 25.90 | 25.12 | 25.90 | 25.90 | 0.47% | - |
| Feb 19, 2026 | 25.04 | 25.78 | 25.04 | 25.78 | 25.78 | -0.08% | - |
| Feb 18, 2026 | 24.94 | 25.80 | 24.94 | 25.80 | 25.80 | -2.12% | - |
| Feb 17, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - | 75 |
| Feb 16, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - | - |
| Feb 13, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.38% | - |
| Feb 12, 2026 | 26.36 | 26.60 | 26.36 | 26.46 | 26.46 | -0.30% | - |
| Feb 11, 2026 | 26.38 | 26.54 | 26.38 | 26.54 | 26.54 | 0.23% | 100 |
| Feb 10, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.46% | - |
| Feb 6, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.83% | - |
| Feb 5, 2026 | 26.72 | 26.72 | 26.58 | 26.58 | 26.58 | -4.11% | - |
| Feb 4, 2026 | 27.70 | 29.24 | 27.70 | 27.72 | 27.72 | 4.13% | 230 |
| Jan 30, 2026 | 26.36 | 26.66 | 26.36 | 26.62 | 26.62 | -1.99% | - |
| Jan 29, 2026 | 27.28 | 27.28 | 27.08 | 27.16 | 27.16 | 0.37% | - |
| Jan 28, 2026 | 26.78 | 27.06 | 26.76 | 27.06 | 27.06 | 1.20% | - |
| Jan 27, 2026 | 27.00 | 27.00 | 26.74 | 26.74 | 26.74 | -1.11% | - |
| Jan 26, 2026 | 26.78 | 27.04 | 26.78 | 27.04 | 27.04 | 0.30% | - |
| Jan 23, 2026 | 26.78 | 26.96 | 26.78 | 26.96 | 26.96 | 0.60% | - |
| Jan 22, 2026 | 26.64 | 26.80 | 26.42 | 26.80 | 26.80 | 1.52% | - |
| Jan 19, 2026 | 26.36 | 26.40 | 26.36 | 26.40 | 26.40 | -1.42% | - |
| Jan 16, 2026 | 26.36 | 26.78 | 26.36 | 26.78 | 26.78 | -2.62% | - |
| Jan 15, 2026 | 26.36 | 27.50 | 26.36 | 27.50 | 27.50 | 2.77% | 180 |
| Jan 14, 2026 | 25.82 | 27.60 | 25.82 | 26.76 | 26.76 | 1.06% | 220 |
| Jan 13, 2026 | 25.62 | 28.08 | 25.62 | 26.48 | 26.48 | 0.68% | 320 |
| Jan 12, 2026 | 25.22 | 26.30 | 25.22 | 26.30 | 26.30 | 1.15% | - |
| Jan 9, 2026 | 24.84 | 26.00 | 24.84 | 26.00 | 26.00 | 1.48% | - |