Johnson & Johnson (FRA:JNJ)
Germany · Delayed Price · Currency is EUR 232.70
+5.65 (2.49%)
At close: Oct 9, 2026
FRA:JNJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 228.80 | 232.70 | 227.25 | 232.70 | 232.70 | 2.49% | 594 |
| Oct 8, 2026 | 231.00 | 232.15 | 227.05 | 227.05 | 227.05 | -2.74% | 80 |
| Oct 7, 2026 | 227.00 | 233.45 | 227.00 | 233.45 | 233.45 | 3.59% | 148 |
| Oct 6, 2026 | 225.85 | 228.05 | 223.35 | 225.35 | 225.35 | 0.16% | 239 |
| Oct 5, 2026 | 227.85 | 230.30 | 225.00 | 225.00 | 225.00 | -1.77% | 386 |
| Oct 2, 2026 | 230.05 | 232.20 | 227.90 | 229.05 | 229.05 | -0.35% | 60 |
| Oct 1, 2026 | 233.70 | 234.50 | 229.85 | 229.85 | 229.85 | -3.06% | 189 |
| Sep 30, 2026 | 235.50 | 237.10 | 234.20 | 237.10 | 237.10 | 0.79% | 249 |
| Sep 29, 2026 | 238.10 | 240.70 | 235.25 | 235.25 | 235.25 | -2.06% | 31 |
| Sep 28, 2026 | 239.55 | 240.20 | 238.65 | 240.20 | 240.20 | 0.78% | 64 |
| Sep 25, 2026 | 237.30 | 238.35 | 236.75 | 238.35 | 238.35 | -1.10% | 266 |
| Sep 24, 2026 | 236.90 | 241.00 | 234.55 | 241.00 | 241.00 | 2.12% | 305 |
| Sep 23, 2026 | 235.40 | 236.00 | 234.90 | 236.00 | 236.00 | 0.88% | 113 |
| Sep 22, 2026 | 234.55 | 235.95 | 231.55 | 233.95 | 233.95 | 0.11% | 458 |
| Sep 21, 2026 | 236.55 | 237.00 | 233.70 | 233.70 | 233.70 | 0.02% | 88 |
| Sep 18, 2026 | 234.20 | 235.85 | 233.45 | 233.65 | 233.65 | -0.76% | 209 |
| Sep 17, 2026 | 234.20 | 235.45 | 232.00 | 235.45 | 235.45 | 1.93% | 2,868 |
| Sep 16, 2026 | 231.35 | 233.45 | 231.00 | 231.00 | 231.00 | 0.63% | 123 |
| Sep 15, 2026 | 231.45 | 231.45 | 226.05 | 229.55 | 229.55 | -1.52% | 943 |
| Sep 14, 2026 | 228.80 | 234.55 | 228.80 | 233.10 | 233.10 | 1.22% | 700 |
| Sep 11, 2026 | 228.25 | 231.65 | 228.25 | 230.30 | 230.30 | 0.33% | 98 |
| Sep 10, 2026 | 228.25 | 232.10 | 228.25 | 229.55 | 229.55 | -0.39% | 586 |
| Sep 9, 2026 | 229.60 | 232.45 | 229.60 | 230.45 | 230.45 | -0.50% | 106 |
| Sep 8, 2026 | 234.00 | 235.05 | 231.60 | 231.60 | 231.60 | -1.22% | 156 |
| Sep 7, 2026 | 234.85 | 236.80 | 233.50 | 234.45 | 234.45 | -1.55% | 443 |
| Sep 4, 2026 | 237.95 | 238.15 | 236.30 | 238.15 | 238.15 | -0.48% | 40 |
| Sep 3, 2026 | 238.00 | 240.05 | 235.55 | 239.30 | 239.30 | 0.57% | 485 |
| Sep 2, 2026 | 232.90 | 241.15 | 232.90 | 237.95 | 237.95 | 1.84% | 161 |
| Sep 1, 2026 | 229.50 | 233.65 | 228.20 | 233.65 | 233.65 | 1.65% | 61 |
| Aug 31, 2026 | 230.95 | 230.95 | 228.70 | 229.85 | 229.85 | 1.12% | 176 |
| Aug 28, 2026 | 227.30 | 229.35 | 227.30 | 227.30 | 227.30 | -0.98% | 54 |
| Aug 27, 2026 | 230.50 | 230.50 | 226.35 | 229.55 | 229.55 | -0.84% | 44 |
| Aug 26, 2026 | 234.65 | 234.75 | 231.50 | 231.50 | 231.50 | -0.94% | 560 |
| Aug 25, 2026 | 231.15 | 233.70 | 231.15 | 233.70 | 233.70 | -0.17% | 476 |
| Aug 24, 2026 | 230.50 | 235.25 | 230.50 | 235.25 | 234.09 | 1.31% | 244 |
| Aug 21, 2026 | 229.40 | 233.00 | 226.35 | 232.20 | 231.06 | 0.52% | 775 |
| Aug 20, 2026 | 235.35 | 235.35 | 231.00 | 231.00 | 229.86 | -2.01% | 152 |
| Aug 19, 2026 | 234.60 | 237.00 | 229.75 | 235.75 | 234.59 | 0.92% | 498 |
| Aug 18, 2026 | 226.40 | 234.20 | 226.40 | 233.60 | 232.45 | 2.86% | 427 |
| Aug 17, 2026 | 227.00 | 227.10 | 223.00 | 227.10 | 225.98 | 1.14% | 576 |
| Aug 14, 2026 | 226.60 | 226.60 | 224.55 | 224.55 | 223.44 | -0.66% | 239 |
| Aug 13, 2026 | 225.60 | 226.05 | 225.20 | 226.05 | 224.94 | 1.48% | 30 |
| Aug 12, 2026 | 225.35 | 225.35 | 222.75 | 222.75 | 221.65 | -1.29% | 262 |
| Aug 11, 2026 | 224.70 | 228.00 | 224.70 | 225.65 | 224.54 | 0.33% | 78 |
| Aug 10, 2026 | 222.70 | 224.90 | 221.75 | 224.90 | 223.79 | 1.03% | 669 |
| Aug 7, 2026 | 221.70 | 222.60 | 221.55 | 222.60 | 221.50 | -0.54% | 512 |
| Aug 6, 2026 | 221.95 | 225.00 | 221.95 | 223.80 | 222.70 | -0.20% | 66 |
| Aug 5, 2026 | 220.60 | 224.25 | 219.95 | 224.25 | 223.15 | 2.70% | 354 |
| Aug 4, 2026 | 222.75 | 222.75 | 217.75 | 218.35 | 217.28 | -0.84% | 130 |
| Aug 3, 2026 | 221.55 | 224.45 | 218.20 | 220.20 | 219.12 | -1.39% | 703 |