Skip to main content
logo
Johnson & Johnson (VIE:JNJ)
Austria flag Austria · Delayed Price · Currency is EUR
222.30
+5.65 (2.61%)
At close: Jun 26, 2026

VIE:JNJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026216.45222.30216.05222.30222.302.61%192
Jun 25, 2026210.90218.25210.70216.65216.652.17%1,578
Jun 24, 2026210.20212.25209.95212.05212.052.61%56
Jun 23, 2026203.00207.00203.00206.65206.652.71%37
Jun 22, 2026199.10201.20199.00201.20201.201.50%50
Jun 19, 2026199.30199.30197.52198.22198.22-0.15%70
Jun 18, 2026203.50204.05198.52198.52198.52-1.55%84
Jun 17, 2026202.80202.80201.30201.65201.650.07%-
Jun 16, 2026203.60203.60201.50201.50201.50-1.39%1
Jun 15, 2026206.65207.05204.35204.35204.35-1.14%84
Jun 12, 2026205.70206.80205.70206.70206.70-0.82%15
Jun 11, 2026206.75208.60206.75208.40208.400.53%55
Jun 10, 2026205.35207.30205.35207.30207.302.04%-
Jun 9, 2026200.80203.15200.65203.15203.150.82%-
Jun 8, 2026201.65202.50201.50201.50201.50-0.44%64
Jun 5, 2026197.20202.40196.80202.40202.403.65%4
Jun 4, 2026193.08195.76193.08195.28195.281.28%82
Jun 3, 2026192.02192.82191.82192.82192.820.31%82
Jun 2, 2026191.82192.22191.20192.22192.220.74%-
Jun 1, 2026193.08193.14190.80190.80190.80-1.80%57
May 29, 2026198.06198.48194.30194.30194.30-1.91%25
May 28, 2026199.56199.68198.08198.08198.08-0.93%15
May 27, 2026197.92199.94197.20199.94199.940.96%54
May 26, 2026200.85200.85198.04198.04198.04-1.40%48
May 22, 2026199.48202.00199.42202.00200.851.98%-
May 21, 2026196.58198.08196.58198.08196.950.28%3
May 20, 2026198.12199.84197.52197.52196.39-0.26%1
May 19, 2026196.60198.04196.60198.04196.911.28%41
May 18, 2026194.46195.54194.22195.54194.43-0.57%37
May 15, 2026198.94199.28196.66196.66195.54-0.16%75
May 14, 2026196.50197.38196.50196.98195.861.22%39
May 13, 2026191.14194.60190.90194.60193.490.90%136
May 12, 2026188.34192.86188.34192.86191.762.68%-
May 11, 2026187.92187.92187.48187.82186.75-0.18%40
May 8, 2026189.54189.54188.16188.16187.090.16%-
May 7, 2026191.52191.52187.86187.86186.79-1.28%5
May 6, 2026192.34192.44190.30190.30189.22-1.36%107
May 5, 2026191.96192.92191.62192.92191.820.32%-
May 4, 2026193.58193.66192.26192.30191.20-1.59%21
Apr 30, 2026194.02195.70194.02195.40194.290.69%-
Apr 29, 2026194.46194.46192.94194.06192.95-1.23%109
Apr 28, 2026192.90196.48192.82196.48195.362.22%250
Apr 27, 2026194.06194.06192.10192.22191.13-1.15%158
Apr 24, 2026197.16197.16194.46194.46193.35-0.90%159
Apr 23, 2026193.52196.22193.08196.22195.102.27%6
Apr 22, 2026192.62193.06191.86191.86190.770.05%4
Apr 21, 2026196.50196.66191.76191.76190.67-3.31%60
Apr 20, 2026199.00199.10198.32198.32197.19-0.33%-
Apr 17, 2026199.52199.52196.88198.98197.850.16%12
Apr 16, 2026201.70201.85198.66198.66197.53-1.60%3