Skip to main content
logo
Johnson & Johnson (FRA:JNJ)
Germany flag Germany · Delayed Price · Currency is EUR
222.40
+5.80 (2.68%)
At close: Jun 26, 2026

FRA:JNJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026216.15216.95215.85216.55-0.16%296
Jun 25, 2026211.15217.35210.05216.20216.202.56%185
Jun 24, 2026209.75212.05208.80210.80210.801.20%789
Jun 23, 2026201.20208.70201.20208.30208.303.53%65
Jun 22, 2026200.35201.20198.00201.20201.201.85%675
Jun 19, 2026198.86199.46197.44197.54197.54-1.28%725
Jun 18, 2026204.60205.20200.10200.10200.10-0.20%61
Jun 17, 2026202.35203.40200.50200.50200.50-0.27%350
Jun 16, 2026203.30203.30201.05201.05201.05-1.69%170
Jun 15, 2026208.65208.65203.60204.50204.50-1.94%1,182
Jun 12, 2026205.45208.55205.10208.55208.55-0.67%1,500
Jun 11, 2026206.25210.05206.25209.95209.951.89%671
Jun 10, 2026204.00206.65204.00206.05206.050.51%401
Jun 9, 2026200.40205.05200.40205.00205.001.69%137
Jun 8, 2026201.15203.10201.15201.60201.60-1.18%356
Jun 5, 2026196.74204.00195.88204.00204.004.29%73
Jun 4, 2026191.24195.60191.24195.60195.601.37%102
Jun 3, 2026192.72193.48191.58192.96192.960.84%84
Jun 2, 2026190.58192.72190.00191.36191.36-0.27%232
Jun 1, 2026193.60193.60190.00191.88191.88-0.98%830
May 29, 2026198.68198.98193.78193.78193.78-2.43%407
May 28, 2026198.16199.82197.50198.60198.60-0.70%586
May 27, 2026196.56200.00196.56200.00200.000.97%921
May 26, 2026200.55201.70198.08198.08198.08-1.13%146
May 25, 2026200.60203.40200.15201.50200.35-0.47%301
May 22, 2026200.00202.45198.62202.45201.292.74%116
May 21, 2026197.02198.96196.44197.06195.93-0.87%202
May 20, 2026197.90199.94197.82198.78197.650.90%221
May 19, 2026197.52199.18196.70197.00195.880.12%374
May 18, 2026193.50197.14193.50196.76195.640.03%378
May 15, 2026199.84199.84196.60196.70195.580.44%138
May 14, 2026195.84195.84195.84195.84194.72-0.30%-
May 13, 2026191.02196.42190.48196.42195.301.76%205
May 12, 2026189.96193.02188.34193.02191.922.67%87
May 11, 2026187.00189.54186.54188.00186.93-1.28%2,003
May 8, 2026191.40191.40188.82190.44189.350.50%81
May 7, 2026191.20193.06187.80189.50188.42-0.94%147
May 6, 2026192.90193.68191.30191.30190.21-0.88%162
May 5, 2026192.10194.06190.76193.00191.900.63%1,029
May 4, 2026194.00195.68191.80191.80190.70-2.49%476
Apr 30, 2026194.30196.70192.70196.70195.580.89%263
Apr 29, 2026196.62196.62192.22194.96193.85-1.05%262
Apr 28, 2026192.32197.02192.32197.02195.902.61%79
Apr 27, 2026195.00195.78192.00192.00190.90-1.10%454
Apr 24, 2026197.00198.26194.10194.14193.03-1.05%486
Apr 23, 2026192.82196.20192.82196.20195.081.84%384
Apr 22, 2026192.90193.90192.66192.66191.560.50%51
Apr 21, 2026196.30197.68191.70191.70190.61-2.69%284
Apr 20, 2026197.50200.05197.00197.00195.88-0.24%512
Apr 17, 2026199.70199.70195.92197.48196.35-0.21%219