Johnson Matthey Plc (FRA:JMT2)
Germany · Delayed Price · Currency is EUR 24.40
0.00 (0.00%)
Last updated: Jun 3, 2026, 9:55 AM CET
FRA:JMT2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | 0.83% | - |
| Jun 1, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| May 29, 2026 | 24.80 | 24.80 | 23.80 | 24.20 | 24.20 | - | - |
| May 28, 2026 | 24.80 | 24.80 | 24.20 | 24.20 | 24.20 | -1.63% | - |
| May 27, 2026 | 25.20 | 25.20 | 24.60 | 24.60 | 24.60 | -2.38% | - |
| May 26, 2026 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 5.88% | - |
| May 25, 2026 | 25.60 | 25.60 | 23.80 | 23.80 | 23.80 | -4.03% | 250 |
| May 22, 2026 | 24.20 | 24.80 | 24.20 | 24.80 | 24.80 | 4.20% | - |
| May 21, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| May 20, 2026 | 24.00 | 24.00 | 23.60 | 23.80 | 23.80 | - | - |
| May 19, 2026 | 24.40 | 24.40 | 23.80 | 23.80 | 23.80 | -2.46% | - |
| May 18, 2026 | 25.00 | 25.00 | 23.60 | 24.40 | 24.40 | 3.39% | 36 |
| May 15, 2026 | 24.40 | 24.40 | 23.60 | 23.60 | 23.60 | -3.28% | - |
| May 14, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| May 13, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | 1.68% | - |
| May 12, 2026 | 24.00 | 24.00 | 23.60 | 23.80 | 23.80 | - | - |
| May 11, 2026 | 24.00 | 24.00 | 23.60 | 23.80 | 23.80 | - | - |
| May 8, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| May 7, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| May 6, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| May 5, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| May 4, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.71% | - |
| Apr 30, 2026 | 23.00 | 23.40 | 22.80 | 23.40 | 23.40 | 2.63% | - |
| Apr 29, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Apr 28, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Apr 27, 2026 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Apr 24, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | -1.71% | - |
| Apr 23, 2026 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | - | - |
| Apr 22, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Apr 21, 2026 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | - | - |
| Apr 20, 2026 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | - | - |
| Apr 17, 2026 | 23.00 | 23.20 | 22.80 | 23.20 | 23.20 | 0.87% | - |
| Apr 16, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Apr 15, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | - | - |
| Apr 14, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Apr 13, 2026 | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Apr 10, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | 1.77% | - |
| Apr 9, 2026 | 22.60 | 22.60 | 22.40 | 22.60 | 22.60 | - | - |
| Apr 8, 2026 | 23.00 | 23.00 | 22.40 | 22.60 | 22.60 | 4.63% | - |
| Apr 7, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | 1.98% | - |
| Apr 2, 2026 | 21.54 | 21.54 | 21.16 | 21.18 | 21.18 | -2.04% | - |
| Apr 1, 2026 | 21.46 | 21.62 | 21.46 | 21.62 | 21.62 | 0.56% | - |
| Mar 31, 2026 | 21.26 | 21.50 | 21.26 | 21.50 | 21.50 | -5.29% | - |
| Mar 30, 2026 | 21.40 | 22.70 | 21.40 | 22.70 | 22.70 | 6.47% | 44 |
| 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 |