Johnson & Johnson (FRA:JNJ)
Germany · Delayed Price · Currency is EUR 231.50
-2.20 (-0.94%)
Last updated: Aug 26, 2026, 5:20 PM CET
FRA:JNJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 220.75 | 224.30 | 220.55 | 223.30 | 222.20 | 0.34% | 555 |
| Jul 30, 2026 | 232.00 | 232.00 | 221.50 | 222.55 | 221.45 | -4.34% | 591 |
| Jul 29, 2026 | 237.60 | 237.60 | 232.65 | 232.65 | 231.50 | -2.92% | 397 |
| Jul 28, 2026 | 235.00 | 241.50 | 235.00 | 239.65 | 238.47 | 1.55% | 363 |
| Jul 27, 2026 | 234.00 | 236.00 | 230.65 | 236.00 | 234.84 | 2.43% | 389 |
| Jul 24, 2026 | 227.95 | 230.40 | 227.90 | 230.40 | 229.27 | 2.24% | 71 |
| Jul 23, 2026 | 225.75 | 227.75 | 222.90 | 225.35 | 224.24 | 0.78% | 382 |
| Jul 22, 2026 | 218.50 | 223.60 | 218.50 | 223.60 | 222.50 | 3.16% | 332 |
| Jul 21, 2026 | 217.00 | 217.00 | 216.60 | 216.75 | 215.68 | -1.77% | 236 |
| Jul 20, 2026 | 221.70 | 223.15 | 220.65 | 220.65 | 219.56 | -0.70% | 94 |
| Jul 17, 2026 | 219.00 | 222.20 | 218.95 | 222.20 | 221.11 | 2.30% | 136 |
| Jul 16, 2026 | 214.00 | 219.60 | 214.00 | 217.20 | 216.13 | 0.49% | 144 |
| Jul 15, 2026 | 220.55 | 223.55 | 215.00 | 216.15 | 215.09 | -2.19% | 248 |
| Jul 14, 2026 | 224.80 | 226.40 | 220.20 | 221.00 | 219.91 | -2.43% | 283 |
| Jul 13, 2026 | 226.20 | 227.25 | 224.30 | 226.50 | 225.39 | 1.12% | 164 |
| Jul 10, 2026 | 224.40 | 227.50 | 224.00 | 224.00 | 222.90 | -1.65% | 178 |
| Jul 9, 2026 | 228.40 | 230.75 | 227.50 | 227.75 | 226.63 | -2.21% | 152 |
| Jul 8, 2026 | 234.20 | 236.25 | 231.85 | 232.90 | 231.75 | -0.81% | 264 |
| Jul 7, 2026 | 225.70 | 235.10 | 225.70 | 234.80 | 233.64 | 3.69% | 232 |
| Jul 6, 2026 | 230.80 | 230.80 | 223.80 | 226.45 | 225.34 | -1.26% | 470 |
| Jul 3, 2026 | 228.20 | 229.35 | 227.10 | 229.35 | 228.22 | 0.11% | 182 |
| Jul 2, 2026 | 220.65 | 229.10 | 220.65 | 229.10 | 227.97 | 3.38% | 350 |
| Jul 1, 2026 | 220.35 | 224.40 | 220.35 | 221.60 | 220.51 | -0.43% | 907 |
| Jun 30, 2026 | 226.20 | 228.00 | 222.55 | 222.55 | 221.45 | -1.13% | 168 |
| Jun 29, 2026 | 225.45 | 225.45 | 220.90 | 225.10 | 223.99 | 1.15% | 2,911 |
| Jun 26, 2026 | 216.80 | 222.65 | 215.45 | 222.55 | 221.45 | 2.94% | 418 |
| Jun 25, 2026 | 211.15 | 217.35 | 210.05 | 216.20 | 215.14 | 2.56% | 185 |
| Jun 24, 2026 | 209.75 | 212.05 | 208.80 | 210.80 | 209.76 | 1.20% | 789 |
| Jun 23, 2026 | 201.20 | 208.70 | 201.20 | 208.30 | 207.27 | 3.53% | 65 |
| Jun 22, 2026 | 200.35 | 201.20 | 198.00 | 201.20 | 200.21 | 1.85% | 675 |
| Jun 19, 2026 | 198.86 | 199.46 | 197.44 | 197.54 | 196.57 | -1.28% | 725 |
| Jun 18, 2026 | 204.60 | 205.20 | 200.10 | 200.10 | 199.12 | -0.20% | 61 |
| Jun 17, 2026 | 202.35 | 203.40 | 200.50 | 200.50 | 199.51 | -0.27% | 350 |