Johnson Matthey Plc (FRA:JMT2)
Germany · Delayed Price · Currency is EUR 25.80
+1.98 (8.31%)
At close: Dec 19, 2025
Johnson Matthey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 6, 2025 | 23.80 | 23.88 | 23.80 | 23.88 | 23.61 | 0.42% | - |
| Nov 5, 2025 | 23.52 | 23.78 | 23.52 | 23.78 | 23.51 | 0.34% | - |
| Nov 3, 2025 | 23.76 | 23.76 | 23.70 | 23.70 | 23.43 | -1.25% | - |
| Oct 31, 2025 | 23.48 | 24.32 | 23.48 | 24.00 | 23.73 | -0.83% | 106 |
| Oct 30, 2025 | 23.56 | 24.36 | 23.56 | 24.20 | 23.92 | -0.98% | - |
| Oct 29, 2025 | 23.54 | 26.02 | 23.54 | 24.44 | 24.16 | 0.74% | 380 |
| Oct 28, 2025 | 23.52 | 24.26 | 23.52 | 24.26 | 23.98 | -0.25% | - |
| Oct 24, 2025 | 23.46 | 24.32 | 23.46 | 24.32 | 24.04 | 0.91% | - |
| Oct 23, 2025 | 23.02 | 24.10 | 23.02 | 24.10 | 23.83 | 1.09% | - |
| Oct 22, 2025 | 22.94 | 23.84 | 22.94 | 23.84 | 23.57 | -0.58% | - |
| Oct 21, 2025 | 23.64 | 24.30 | 23.64 | 23.98 | 23.71 | -4.69% | 2 |
| Oct 20, 2025 | 23.40 | 25.16 | 23.40 | 25.16 | 24.87 | 4.75% | 198 |
| Oct 17, 2025 | 24.50 | 24.50 | 23.66 | 24.02 | 23.75 | -1.31% | 700 |
| Oct 16, 2025 | 25.80 | 25.80 | 24.34 | 24.34 | 24.06 | -2.64% | 350 |
| Oct 15, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.72 | 0.08% | 480 |
| Oct 13, 2025 | 22.60 | 25.44 | 22.60 | 24.98 | 24.70 | 6.48% | 500 |
| Oct 10, 2025 | 22.62 | 23.50 | 22.62 | 23.46 | 23.19 | -0.51% | - |
| Oct 9, 2025 | 22.40 | 23.62 | 22.40 | 23.58 | 23.31 | 1.99% | - |
| Oct 8, 2025 | 22.28 | 23.24 | 22.28 | 23.12 | 22.86 | 0.09% | - |
| Oct 7, 2025 | 22.28 | 23.10 | 22.28 | 23.10 | 22.84 | 0.61% | - |
| Oct 6, 2025 | 22.26 | 22.96 | 22.26 | 22.96 | 22.70 | 0.79% | - |
| Oct 3, 2025 | 22.04 | 22.94 | 22.04 | 22.78 | 22.52 | -0.52% | - |
| Oct 2, 2025 | 22.30 | 23.22 | 22.30 | 22.90 | 22.64 | -0.69% | - |