Johnson Matthey Plc (FRA:JMT2)
Germany · Delayed Price · Currency is EUR 27.06
+0.32 (1.20%)
At close: Jan 28, 2026
Johnson Matthey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 8, 2026 | 25.18 | 25.90 | 25.18 | 25.62 | 25.62 | -2.21% | - |
| Jan 7, 2026 | 25.54 | 27.86 | 25.54 | 26.20 | 26.20 | 0.15% | 75 |
| Jan 6, 2026 | 25.32 | 26.22 | 25.32 | 26.16 | 26.16 | 0.15% | - |
| Jan 5, 2026 | 23.88 | 26.56 | 23.88 | 26.12 | 26.12 | 5.75% | - |
| Jan 2, 2026 | 23.28 | 24.70 | 23.28 | 24.70 | 24.70 | 1.40% | - |
| Dec 30, 2025 | 23.58 | 24.40 | 23.58 | 24.36 | 24.36 | -0.33% | - |
| Dec 29, 2025 | 23.66 | 24.52 | 23.66 | 24.44 | 24.44 | -0.41% | - |
| Dec 23, 2025 | 23.46 | 26.24 | 23.46 | 24.54 | 24.54 | 1.74% | 100 |
| Dec 22, 2025 | 23.42 | 24.20 | 23.42 | 24.12 | 24.12 | -6.51% | - |
| Dec 19, 2025 | 23.26 | 25.80 | 23.26 | 25.80 | 25.80 | 8.31% | 18 |
| Dec 18, 2025 | 22.96 | 23.82 | 22.96 | 23.82 | 23.82 | 0.68% | - |
| Dec 17, 2025 | 22.72 | 23.86 | 22.72 | 23.66 | 23.66 | 1.63% | - |
| Dec 16, 2025 | 22.22 | 23.28 | 22.22 | 23.28 | 23.28 | 0.69% | - |
| Dec 15, 2025 | 22.14 | 23.12 | 22.14 | 23.12 | 23.12 | 0.78% | - |
| Dec 12, 2025 | 21.88 | 22.94 | 21.88 | 22.94 | 22.94 | 1.77% | - |
| Dec 11, 2025 | 21.84 | 22.54 | 21.84 | 22.54 | 22.54 | - | - |
| Dec 10, 2025 | 21.88 | 22.72 | 21.88 | 22.54 | 22.54 | 0.18% | - |
| Dec 9, 2025 | 21.84 | 22.56 | 21.84 | 22.50 | 22.50 | -0.35% | - |
| Dec 8, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.62% | - |
| Dec 5, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.89% | - |
| Dec 2, 2025 | 21.56 | 22.56 | 21.56 | 22.52 | 22.52 | 0.72% | - |
| Dec 1, 2025 | 21.58 | 22.36 | 21.58 | 22.36 | 22.36 | 0.45% | - |
| Nov 28, 2025 | 21.12 | 22.26 | 21.12 | 22.26 | 22.26 | 1.18% | - |
| Nov 27, 2025 | 21.36 | 22.00 | 21.36 | 22.00 | 22.00 | -0.18% | - |
| Nov 26, 2025 | 21.22 | 22.04 | 21.22 | 22.04 | 21.79 | 1.75% | - |
| Nov 25, 2025 | 20.96 | 21.66 | 20.96 | 21.66 | 21.41 | 1.21% | - |
| Nov 24, 2025 | 21.36 | 22.38 | 21.36 | 21.40 | 21.16 | -3.52% | - |
| Nov 21, 2025 | 21.78 | 22.18 | 21.78 | 22.18 | 21.93 | -2.97% | - |
| Nov 20, 2025 | 23.50 | 23.50 | 22.40 | 22.86 | 22.60 | -3.71% | 170 |
| Nov 17, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.47 | -0.34% | - |
| Nov 14, 2025 | 23.90 | 24.10 | 23.82 | 23.82 | 23.55 | -8.10% | - |
| Nov 13, 2025 | 24.18 | 25.92 | 24.18 | 25.92 | 25.62 | 7.73% | 50 |
| Nov 12, 2025 | 23.84 | 24.06 | 23.84 | 24.06 | 23.79 | 1.26% | - |
| Nov 11, 2025 | 23.88 | 23.88 | 23.76 | 23.76 | 23.49 | -1.00% | - |
| Nov 10, 2025 | 23.90 | 24.02 | 23.90 | 24.00 | 23.73 | 0.93% | - |
| Nov 7, 2025 | 23.94 | 23.94 | 23.78 | 23.78 | 23.51 | -0.42% | - |