Johnson & Johnson (VIE:JNJ)
Austria · Delayed Price · Currency is EUR 212.60
+1.20 (0.57%)
At close: Apr 2, 2026
VIE:JNJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 210.05 | 212.60 | 210.05 | 212.60 | 212.60 | 0.57% | 20 |
| Apr 1, 2026 | 211.60 | 211.70 | 211.15 | 211.40 | 211.40 | 0.24% | 3 |
| Mar 31, 2026 | 211.85 | 212.25 | 210.90 | 210.90 | 210.90 | -0.21% | - |
| Mar 30, 2026 | 209.45 | 212.50 | 209.45 | 211.35 | 211.35 | 0.64% | 57 |
| Mar 27, 2026 | 208.15 | 210.00 | 207.80 | 210.00 | 210.00 | 0.65% | 27 |
| Mar 26, 2026 | 207.70 | 208.65 | 207.20 | 208.65 | 208.65 | 0.05% | 1 |
| Mar 25, 2026 | 204.20 | 208.55 | 203.55 | 208.55 | 208.55 | 2.84% | - |
| Mar 24, 2026 | 202.70 | 203.05 | 202.70 | 202.80 | 202.80 | -0.05% | - |
| Mar 23, 2026 | 202.70 | 206.55 | 202.45 | 202.90 | 202.90 | -0.64% | 155 |
| Mar 20, 2026 | 205.30 | 205.85 | 204.20 | 204.20 | 204.20 | -1.23% | 63 |
| Mar 19, 2026 | 206.80 | 207.40 | 206.75 | 206.75 | 206.75 | 0.02% | 6 |
| Mar 18, 2026 | 207.50 | 207.50 | 206.70 | 206.70 | 206.70 | -1.05% | - |
| Mar 17, 2026 | 212.30 | 212.30 | 208.90 | 208.90 | 208.90 | -1.04% | 7 |
| Mar 16, 2026 | 211.60 | 211.95 | 210.15 | 211.10 | 211.10 | -0.80% | 115 |
| Mar 13, 2026 | 210.95 | 213.00 | 210.95 | 212.80 | 212.80 | 0.64% | 15 |
| Mar 12, 2026 | 209.95 | 211.45 | 209.95 | 211.45 | 211.45 | 0.86% | - |
| Mar 11, 2026 | 209.40 | 209.95 | 208.80 | 209.65 | 209.65 | 0.34% | - |
| Mar 10, 2026 | 208.35 | 209.60 | 207.90 | 208.95 | 208.95 | -0.14% | 57 |
| Mar 9, 2026 | 205.75 | 209.25 | 203.90 | 209.25 | 209.25 | 2.52% | 351 |
| Mar 6, 2026 | 205.70 | 206.50 | 204.10 | 204.10 | 204.10 | -0.71% | 45 |
| Mar 5, 2026 | 210.60 | 211.25 | 205.55 | 205.55 | 205.55 | -2.68% | 57 |
| Mar 4, 2026 | 212.45 | 213.05 | 211.20 | 211.20 | 211.20 | -0.09% | 2 |
| Mar 3, 2026 | 212.35 | 212.70 | 211.40 | 211.40 | 211.40 | -0.63% | 247 |
| Mar 2, 2026 | 210.75 | 214.30 | 210.75 | 212.75 | 212.75 | 1.92% | 57 |
| Feb 27, 2026 | 206.00 | 208.75 | 206.00 | 208.75 | 208.75 | 1.14% | - |
| Feb 26, 2026 | 207.00 | 207.55 | 206.40 | 206.40 | 206.40 | -0.60% | - |
| Feb 25, 2026 | 208.20 | 208.45 | 207.65 | 207.65 | 207.65 | -0.74% | - |
| Feb 24, 2026 | 206.65 | 209.20 | 206.65 | 209.20 | 209.20 | 1.75% | 2 |
| Feb 20, 2026 | 209.35 | 209.75 | 205.60 | 205.60 | 204.50 | -1.39% | - |
| Feb 19, 2026 | 208.25 | 208.85 | 207.25 | 208.50 | 207.38 | 1.09% | 9 |
| Feb 18, 2026 | 204.85 | 206.25 | 204.85 | 206.25 | 205.14 | 0.68% | 3 |
| Feb 17, 2026 | 206.75 | 206.75 | 204.85 | 204.85 | 203.75 | -0.63% | 3 |
| Feb 16, 2026 | 206.45 | 206.60 | 205.10 | 206.15 | 205.05 | 0.07% | 59 |
| Feb 13, 2026 | 206.30 | 206.30 | 205.30 | 206.00 | 204.90 | -0.05% | 1 |
| Feb 12, 2026 | 203.50 | 206.10 | 202.65 | 206.10 | 205.00 | 2.05% | 1 |
| Feb 11, 2026 | 200.70 | 202.00 | 200.40 | 201.95 | 200.87 | 0.57% | 1 |
| Feb 10, 2026 | 200.10 | 201.10 | 199.86 | 200.80 | 199.72 | 0.10% | 14 |
| Feb 9, 2026 | 202.45 | 202.45 | 200.60 | 200.60 | 199.53 | -0.74% | 3 |
| Feb 6, 2026 | 203.50 | 203.50 | 201.45 | 202.10 | 201.02 | 0.05% | 80 |
| Feb 5, 2026 | 198.18 | 203.00 | 198.14 | 202.00 | 200.92 | 1.55% | 137 |
| Feb 4, 2026 | 197.68 | 198.92 | 197.68 | 198.92 | 197.85 | 0.38% | 169 |
| Feb 3, 2026 | 195.48 | 198.16 | 195.38 | 198.16 | 197.10 | 2.14% | 71 |
| Feb 2, 2026 | 192.60 | 194.02 | 192.40 | 194.00 | 192.96 | 1.85% | 92 |
| Jan 30, 2026 | 189.60 | 191.42 | 189.60 | 190.48 | 189.46 | -0.26% | - |
| Jan 29, 2026 | 190.32 | 191.44 | 190.32 | 190.98 | 189.96 | -0.26% | 15 |
| Jan 28, 2026 | 188.94 | 191.48 | 187.92 | 191.48 | 190.45 | 2.02% | 67 |
| Jan 27, 2026 | 186.72 | 187.68 | 186.06 | 187.68 | 186.67 | 0.89% | 25 |
| Jan 26, 2026 | 186.00 | 186.06 | 185.58 | 186.02 | 185.02 | -0.05% | 8 |
| Jan 23, 2026 | 186.66 | 187.66 | 185.86 | 186.12 | 185.12 | -0.63% | 27 |
| Jan 22, 2026 | 186.08 | 187.30 | 185.84 | 187.30 | 186.30 | 2.22% | 73 |