Johnson Matthey Plc (FRA:JMT2)
Germany · Delayed Price · Currency is EUR 22.00
0.00 (0.00%)
At close: Jul 17, 2026
FRA:JMT2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 22.20 | 22.20 | 21.80 | 22.00 | 22.00 | - | - |
| Jul 16, 2026 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Jul 15, 2026 | 22.40 | 22.40 | 22.00 | 22.20 | 22.20 | -0.89% | - |
| Jul 14, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.82% | - |
| Jul 13, 2026 | 22.00 | 22.00 | 21.80 | 22.00 | 22.00 | - | - |
| Jul 10, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 2.80% | - |
| Jul 9, 2026 | 21.40 | 21.60 | 21.40 | 21.40 | 21.40 | -1.83% | 500 |
| Jul 8, 2026 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | -3.54% | - |
| Jul 7, 2026 | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Jul 6, 2026 | 23.20 | 23.20 | 22.80 | 22.80 | 22.80 | - | - |
| Jul 3, 2026 | 22.20 | 22.80 | 21.80 | 22.80 | 22.80 | 3.64% | - |
| Jul 2, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | 2.80% | - |
| Jul 1, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Jun 30, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| Jun 29, 2026 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Jun 26, 2026 | 23.20 | 23.20 | 22.40 | 22.40 | 22.40 | -3.45% | - |
| Jun 25, 2026 | 23.40 | 23.40 | 23.00 | 23.20 | 23.20 | -0.85% | - |
| Jun 24, 2026 | 23.80 | 23.80 | 23.40 | 23.40 | 23.40 | - | - |
| Jun 23, 2026 | 24.20 | 24.20 | 23.40 | 23.40 | 23.40 | -2.50% | - |
| Jun 22, 2026 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Jun 19, 2026 | 24.60 | 24.60 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Jun 18, 2026 | 24.60 | 24.60 | 24.20 | 24.40 | 24.40 | - | - |
| Jun 17, 2026 | 24.40 | 24.40 | 24.20 | 24.40 | 24.40 | 0.83% | - |
| Jun 16, 2026 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | 1.68% | - |
| Jun 15, 2026 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | 1.71% | 36 |
| Jun 12, 2026 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | 1.74% | - |
| Jun 11, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | 1.77% | - |
| Jun 10, 2026 | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | -3.42% | - |
| Jun 9, 2026 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | - | - |
| Jun 8, 2026 | 23.80 | 23.80 | 23.40 | 23.40 | 23.40 | -2.50% | - |
| Jun 5, 2026 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Jun 4, 2026 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | 2.68% | 100 |
| Jun 3, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 23.76 | - | - |
| Jun 2, 2026 | 24.20 | 24.40 | 24.20 | 24.40 | 23.76 | 0.83% | - |
| Jun 1, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.57 | - | - |
| May 29, 2026 | 24.80 | 24.80 | 23.80 | 24.20 | 23.57 | - | - |
| May 28, 2026 | 24.80 | 24.80 | 24.20 | 24.20 | 23.57 | -1.63% | - |
| May 27, 2026 | 25.20 | 25.20 | 24.60 | 24.60 | 23.96 | -2.38% | - |
| May 26, 2026 | 25.00 | 25.20 | 25.00 | 25.20 | 24.54 | 5.88% | - |
| May 25, 2026 | 25.60 | 25.60 | 23.80 | 23.80 | 23.18 | -4.03% | 250 |
| May 22, 2026 | 24.20 | 24.80 | 24.20 | 24.80 | 24.15 | 4.20% | - |
| May 21, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.18 | - | - |
| May 20, 2026 | 24.00 | 24.00 | 23.60 | 23.80 | 23.18 | - | - |
| May 19, 2026 | 24.40 | 24.40 | 23.80 | 23.80 | 23.18 | -2.46% | - |
| May 18, 2026 | 25.00 | 25.00 | 23.60 | 24.40 | 23.76 | 3.39% | 36 |
| May 15, 2026 | 24.40 | 24.40 | 23.60 | 23.60 | 22.98 | -3.28% | - |
| May 14, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 23.76 | 0.83% | - |
| May 13, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 23.57 | 1.68% | - |
| May 12, 2026 | 24.00 | 24.00 | 23.60 | 23.80 | 23.18 | - | - |
| May 11, 2026 | 24.00 | 24.00 | 23.60 | 23.80 | 23.18 | - | - |