Johnson & Johnson (FRA:JNJ)
Germany · Delayed Price · Currency is EUR 196.20
+3.54 (1.84%)
At close: Apr 23, 2026
FRA:JNJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 192.82 | 196.20 | 192.82 | 196.20 | 196.20 | 1.84% | 384 |
| Apr 22, 2026 | 192.90 | 193.90 | 192.66 | 192.66 | 192.66 | 0.50% | 51 |
| Apr 21, 2026 | 196.30 | 197.68 | 191.70 | 191.70 | 191.70 | -2.69% | 284 |
| Apr 20, 2026 | 197.50 | 200.05 | 197.00 | 197.00 | 197.00 | -0.24% | 512 |
| Apr 17, 2026 | 199.70 | 199.70 | 195.92 | 197.48 | 197.48 | -0.21% | 219 |
| Apr 16, 2026 | 201.90 | 203.85 | 197.90 | 197.90 | 197.90 | -1.88% | 567 |
| Apr 15, 2026 | 201.65 | 204.15 | 201.65 | 201.70 | 201.70 | -1.61% | 70 |
| Apr 14, 2026 | 202.15 | 205.00 | 196.76 | 205.00 | 205.00 | 1.89% | 635 |
| Apr 13, 2026 | 205.10 | 205.10 | 201.20 | 201.20 | 201.20 | -1.08% | 286 |
| Apr 10, 2026 | 205.20 | 207.65 | 203.40 | 203.40 | 203.40 | -1.86% | 253 |
| Apr 9, 2026 | 205.50 | 208.35 | 205.10 | 207.25 | 207.25 | 0.66% | 262 |
| Apr 8, 2026 | 207.10 | 207.10 | 201.60 | 205.90 | 205.90 | -0.24% | 217 |
| Apr 7, 2026 | 207.10 | 207.60 | 204.85 | 206.40 | 206.40 | -1.85% | 134 |
| Apr 2, 2026 | 209.80 | 214.30 | 209.80 | 210.30 | 210.30 | -0.02% | 1,369 |
| Apr 1, 2026 | 211.55 | 212.30 | 209.95 | 210.35 | 210.35 | -0.26% | 823 |
| Mar 31, 2026 | 210.50 | 213.30 | 210.50 | 210.90 | 210.90 | -0.47% | 189 |
| Mar 30, 2026 | 210.95 | 211.90 | 207.75 | 211.90 | 211.90 | 0.76% | 811 |
| Mar 27, 2026 | 206.60 | 210.30 | 206.60 | 210.30 | 210.30 | 0.67% | 98 |
| Mar 26, 2026 | 206.35 | 209.10 | 206.35 | 208.90 | 208.90 | 0.92% | 296 |
| Mar 25, 2026 | 202.00 | 207.00 | 201.20 | 207.00 | 207.00 | 1.52% | 132 |
| Mar 24, 2026 | 202.65 | 204.40 | 201.90 | 203.90 | 203.90 | 0.34% | 311 |
| Mar 23, 2026 | 202.70 | 204.70 | 201.95 | 203.20 | 203.20 | 0.12% | 817 |
| Mar 20, 2026 | 206.45 | 206.90 | 202.95 | 202.95 | 202.95 | -1.05% | 458 |
| Mar 19, 2026 | 205.50 | 207.35 | 205.10 | 205.10 | 205.10 | -0.22% | 420 |
| Mar 18, 2026 | 206.60 | 208.65 | 205.55 | 205.55 | 205.55 | -1.79% | 239 |
| Mar 17, 2026 | 210.00 | 211.50 | 208.45 | 209.30 | 209.30 | -0.45% | 710 |
| Mar 16, 2026 | 209.60 | 212.25 | 209.50 | 210.25 | 210.25 | -1.08% | 866 |
| Mar 13, 2026 | 210.20 | 213.80 | 210.20 | 212.55 | 212.55 | 0.78% | 665 |
| Mar 12, 2026 | 211.35 | 212.30 | 208.75 | 210.90 | 210.90 | 0.09% | 507 |
| Mar 11, 2026 | 208.15 | 210.70 | 208.10 | 210.70 | 210.70 | 0.10% | 604 |
| Mar 10, 2026 | 209.90 | 210.50 | 207.55 | 210.50 | 210.50 | 0.67% | 535 |
| Mar 9, 2026 | 204.20 | 209.50 | 203.80 | 209.10 | 209.10 | 2.30% | 758 |
| Mar 6, 2026 | 204.40 | 207.75 | 203.55 | 204.40 | 204.40 | 0.20% | 1,183 |
| Mar 5, 2026 | 209.10 | 211.65 | 204.00 | 204.00 | 204.00 | -3.59% | 426 |
| Mar 4, 2026 | 212.00 | 213.15 | 208.75 | 211.60 | 211.60 | -0.33% | 804 |
| Mar 3, 2026 | 210.75 | 213.05 | 210.50 | 212.30 | 212.30 | 0.14% | 899 |
| Mar 2, 2026 | 209.95 | 213.50 | 209.95 | 212.00 | 212.00 | 2.37% | 654 |
| Feb 27, 2026 | 204.90 | 207.50 | 204.90 | 207.10 | 207.10 | 0.75% | 484 |
| Feb 26, 2026 | 205.40 | 207.50 | 205.40 | 205.55 | 205.55 | -1.41% | 377 |
| Feb 25, 2026 | 207.05 | 209.05 | 206.80 | 208.50 | 208.50 | 0.10% | 318 |
| Feb 24, 2026 | 207.35 | 210.70 | 206.20 | 208.30 | 208.30 | -0.19% | 203 |
| Feb 23, 2026 | 206.00 | 209.00 | 203.90 | 208.70 | 207.60 | 1.26% | 733 |
| Feb 20, 2026 | 211.00 | 211.00 | 204.05 | 206.10 | 205.01 | -1.48% | 440 |
| Feb 19, 2026 | 206.40 | 209.20 | 206.25 | 209.20 | 208.10 | 1.48% | 908 |
| Feb 18, 2026 | 204.50 | 206.70 | 204.40 | 206.15 | 205.06 | 0.19% | 507 |
| Feb 17, 2026 | 204.25 | 207.10 | 204.20 | 205.75 | 204.66 | 0.71% | 434 |
| Feb 16, 2026 | 206.00 | 206.00 | 203.85 | 204.30 | 203.22 | -0.54% | 140 |
| Feb 13, 2026 | 204.25 | 207.20 | 204.05 | 205.40 | 204.32 | -0.29% | 293 |
| Feb 12, 2026 | 202.05 | 206.50 | 201.30 | 206.00 | 204.91 | 1.45% | 391 |
| Feb 11, 2026 | 199.00 | 203.05 | 199.00 | 203.05 | 201.98 | 0.87% | 581 |