Johnson & Johnson (FRA:JNJ)
Germany · Delayed Price · Currency is EUR 206.10
-3.10 (-1.48%)
At close: Feb 20, 2026
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 211.00 | 211.00 | 204.05 | 206.10 | 206.10 | -1.48% | 440 |
| Feb 19, 2026 | 206.40 | 209.20 | 206.25 | 209.20 | 209.20 | 1.48% | 908 |
| Feb 18, 2026 | 204.50 | 206.70 | 204.40 | 206.15 | 206.15 | 0.19% | 507 |
| Feb 17, 2026 | 204.25 | 207.10 | 204.20 | 205.75 | 205.75 | 0.71% | 434 |
| Feb 16, 2026 | 206.00 | 206.00 | 203.85 | 204.30 | 204.30 | -0.54% | 140 |
| Feb 13, 2026 | 204.25 | 207.20 | 204.05 | 205.40 | 205.40 | -0.29% | 293 |
| Feb 12, 2026 | 202.05 | 206.50 | 201.30 | 206.00 | 206.00 | 1.45% | 391 |
| Feb 11, 2026 | 199.00 | 203.05 | 199.00 | 203.05 | 203.05 | 0.87% | 581 |
| Feb 10, 2026 | 199.22 | 201.55 | 199.20 | 201.30 | 201.30 | 0.40% | 612 |
| Feb 9, 2026 | 203.25 | 203.25 | 199.42 | 200.50 | 200.50 | -0.25% | 980 |
| Feb 6, 2026 | 201.25 | 203.60 | 200.15 | 201.00 | 201.00 | 0.02% | 407 |
| Feb 5, 2026 | 197.32 | 203.40 | 197.04 | 200.95 | 200.95 | 1.13% | 1,191 |
| Feb 4, 2026 | 198.00 | 198.98 | 196.74 | 198.70 | 198.70 | -0.15% | 264 |
| Feb 3, 2026 | 194.40 | 199.26 | 194.20 | 199.00 | 199.00 | 2.26% | 401 |
| Feb 2, 2026 | 190.00 | 195.00 | 190.00 | 194.60 | 194.60 | 1.75% | 1,461 |
| Jan 30, 2026 | 190.02 | 191.26 | 189.00 | 191.26 | 191.26 | 0.44% | 565 |
| Jan 29, 2026 | 188.86 | 192.02 | 188.86 | 190.42 | 190.42 | 0.03% | 588 |
| Jan 28, 2026 | 189.00 | 190.78 | 187.04 | 190.36 | 190.36 | 1.57% | 523 |
| Jan 27, 2026 | 185.20 | 188.58 | 184.50 | 187.42 | 187.42 | 0.66% | 604 |
| Jan 26, 2026 | 187.00 | 187.12 | 185.08 | 186.20 | 186.20 | 0.52% | 246 |
| Jan 23, 2026 | 185.00 | 186.78 | 185.00 | 185.24 | 185.24 | -0.90% | 483 |
| Jan 22, 2026 | 185.42 | 187.24 | 185.00 | 186.92 | 186.92 | 1.30% | 159 |
| Jan 21, 2026 | 184.12 | 186.48 | 178.32 | 184.52 | 184.52 | 0.74% | 1,069 |
| Jan 20, 2026 | 187.00 | 187.00 | 183.16 | 183.16 | 183.16 | -1.03% | 199 |
| Jan 19, 2026 | 187.20 | 188.88 | 185.06 | 185.06 | 185.06 | -1.78% | 227 |
| Jan 16, 2026 | 188.02 | 189.58 | 187.80 | 188.42 | 188.42 | -0.31% | 824 |
| Jan 15, 2026 | 187.42 | 189.36 | 186.26 | 189.00 | 189.00 | 2.06% | 602 |
| Jan 14, 2026 | 182.50 | 185.18 | 182.50 | 185.18 | 185.18 | 1.06% | 571 |
| Jan 13, 2026 | 179.20 | 183.38 | 179.08 | 183.24 | 183.24 | 3.04% | 584 |
| Jan 12, 2026 | 176.30 | 177.84 | 174.60 | 177.84 | 177.84 | -0.12% | 396 |
| Jan 9, 2026 | 176.30 | 178.06 | 176.10 | 178.06 | 178.06 | -0.10% | 382 |
| Jan 8, 2026 | 176.50 | 178.24 | 176.50 | 178.24 | 178.24 | 0.38% | 187 |
| Jan 7, 2026 | 175.04 | 177.56 | 174.26 | 177.56 | 177.56 | 0.82% | 880 |
| Jan 6, 2026 | 173.76 | 176.12 | 173.50 | 176.12 | 176.12 | 1.57% | 455 |
| Jan 5, 2026 | 178.30 | 178.30 | 172.40 | 173.40 | 173.40 | -1.76% | 967 |
| Jan 2, 2026 | 177.00 | 177.12 | 173.72 | 176.50 | 176.50 | -0.16% | 661 |
| Dec 30, 2025 | 177.10 | 177.10 | 176.74 | 176.78 | 176.78 | 0.10% | 161 |
| Dec 29, 2025 | 175.72 | 177.32 | 175.72 | 176.60 | 176.60 | 1.40% | 232 |
| Dec 23, 2025 | 175.62 | 175.62 | 173.24 | 174.16 | 174.16 | -1.63% | 221 |
| Dec 22, 2025 | 177.12 | 177.12 | 174.44 | 177.04 | 177.04 | 0.02% | 744 |
| Dec 19, 2025 | 177.00 | 178.12 | 177.00 | 177.00 | 177.00 | -1.61% | 187 |
| Dec 18, 2025 | 178.34 | 179.90 | 178.34 | 179.90 | 179.90 | 0.54% | 200 |
| Dec 17, 2025 | 178.44 | 179.58 | 178.10 | 178.94 | 178.94 | 0.42% | 598 |
| Dec 16, 2025 | 181.10 | 183.20 | 177.60 | 178.20 | 178.20 | -1.98% | 688 |
| Dec 15, 2025 | 179.04 | 182.00 | 179.04 | 181.80 | 181.80 | 0.61% | 1,592 |
| Dec 12, 2025 | 178.02 | 180.70 | 178.02 | 180.70 | 180.70 | 0.83% | 802 |
| Dec 11, 2025 | 175.40 | 180.08 | 175.40 | 179.22 | 179.22 | 1.76% | 579 |
| Dec 10, 2025 | 171.00 | 176.12 | 171.00 | 176.12 | 176.12 | 1.76% | 877 |
| Dec 9, 2025 | 172.26 | 176.74 | 172.26 | 173.08 | 173.08 | -0.61% | 296 |
| Dec 8, 2025 | 172.00 | 175.02 | 172.00 | 174.14 | 174.14 | 0.18% | 363 |