Johnson & Johnson (FRA:JNJ)
Germany · Delayed Price · Currency is EUR 258.55
+1.95 (0.76%)
At close: Nov 13, 2026
FRA:JNJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 254.80 | 259.80 | 254.70 | 258.55 | 258.55 | 0.76% | 289 |
| Nov 12, 2026 | 253.00 | 257.55 | 252.35 | 256.60 | 256.60 | 1.22% | 76 |
| Nov 11, 2026 | 249.25 | 253.50 | 247.90 | 253.50 | 253.50 | 1.34% | 397 |
| Nov 10, 2026 | 250.40 | 254.90 | 250.15 | 250.15 | 250.15 | -0.85% | 393 |
| Nov 9, 2026 | 250.00 | 252.55 | 247.55 | 252.30 | 252.30 | 3.30% | 443 |
| Nov 6, 2026 | 238.85 | 244.90 | 238.20 | 244.25 | 244.25 | -0.87% | 150 |
| Nov 5, 2026 | 248.30 | 249.45 | 244.60 | 246.40 | 246.40 | -0.26% | 119 |
| Nov 4, 2026 | 235.75 | 247.05 | 235.75 | 247.05 | 247.05 | 3.17% | 574 |
| Nov 3, 2026 | 238.25 | 240.90 | 238.25 | 239.45 | 239.45 | -0.60% | 140 |
| Nov 2, 2026 | 244.95 | 244.95 | 238.90 | 240.90 | 240.90 | -1.51% | 321 |
| Oct 30, 2026 | 248.65 | 251.45 | 244.60 | 244.60 | 244.60 | -0.87% | 382 |
| Oct 29, 2026 | 245.00 | 249.00 | 245.00 | 246.75 | 246.75 | 2.03% | 309 |
| Oct 28, 2026 | 239.60 | 245.15 | 239.60 | 241.85 | 241.85 | -0.37% | 177 |
| Oct 27, 2026 | 236.85 | 242.75 | 236.85 | 242.75 | 242.75 | 2.10% | 299 |
| Oct 26, 2026 | 234.05 | 243.00 | 234.05 | 237.75 | 237.75 | 1.00% | 285 |
| Oct 23, 2026 | 237.00 | 239.20 | 234.95 | 235.40 | 235.40 | -1.53% | 538 |
| Oct 22, 2026 | 230.20 | 239.20 | 230.20 | 239.05 | 239.05 | 4.50% | 940 |
| Oct 21, 2026 | 228.10 | 231.10 | 226.45 | 228.75 | 228.75 | -0.59% | 562 |
| Oct 20, 2026 | 227.35 | 230.70 | 226.50 | 230.10 | 230.10 | 1.21% | 303 |
| Oct 19, 2026 | 227.65 | 228.00 | 225.00 | 227.35 | 227.35 | -0.26% | 241 |
| Oct 16, 2026 | 225.90 | 228.15 | 225.00 | 227.95 | 227.95 | 1.11% | 471 |
| Oct 15, 2026 | 228.75 | 232.20 | 225.45 | 225.45 | 225.45 | -0.13% | 300 |
| Oct 14, 2026 | 220.75 | 225.85 | 220.75 | 225.75 | 225.75 | 2.61% | 485 |
| Oct 13, 2026 | 237.60 | 239.30 | 218.95 | 220.00 | 220.00 | -6.94% | 175 |
| Oct 12, 2026 | 233.75 | 236.40 | 232.85 | 236.40 | 236.40 | 1.59% | 333 |
| 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 |