Johnson & Johnson (VIE:JNJ)
Austria · Delayed Price · Currency is EUR 191.90
-0.32 (-0.17%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:JNJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 192.02 | 192.02 | 192.02 | 192.02 | - | -0.10% | - |
| Jun 2, 2026 | 191.82 | 192.22 | 191.20 | 192.22 | 192.22 | 0.74% | - |
| Jun 1, 2026 | 193.08 | 193.14 | 190.80 | 190.80 | 190.80 | -1.80% | 57 |
| May 29, 2026 | 198.06 | 198.48 | 194.30 | 194.30 | 194.30 | -1.91% | 25 |
| May 28, 2026 | 199.56 | 199.68 | 198.08 | 198.08 | 198.08 | -0.93% | 15 |
| May 27, 2026 | 197.92 | 199.94 | 197.20 | 199.94 | 199.94 | 0.96% | 54 |
| May 26, 2026 | 200.85 | 200.85 | 198.04 | 198.04 | 198.04 | -1.40% | 48 |
| May 22, 2026 | 199.48 | 202.00 | 199.42 | 202.00 | 200.85 | 1.98% | - |
| May 21, 2026 | 196.58 | 198.08 | 196.58 | 198.08 | 196.95 | 0.28% | 3 |
| May 20, 2026 | 198.12 | 199.84 | 197.52 | 197.52 | 196.39 | -0.26% | 1 |
| May 19, 2026 | 196.60 | 198.04 | 196.60 | 198.04 | 196.91 | 1.28% | 41 |
| May 18, 2026 | 194.46 | 195.54 | 194.22 | 195.54 | 194.43 | -0.57% | 37 |
| May 15, 2026 | 198.94 | 199.28 | 196.66 | 196.66 | 195.54 | -0.16% | 75 |
| May 14, 2026 | 196.50 | 197.38 | 196.50 | 196.98 | 195.86 | 1.22% | 39 |
| May 13, 2026 | 191.14 | 194.60 | 190.90 | 194.60 | 193.49 | 0.90% | 136 |
| May 12, 2026 | 188.34 | 192.86 | 188.34 | 192.86 | 191.76 | 2.68% | - |
| May 11, 2026 | 187.92 | 187.92 | 187.48 | 187.82 | 186.75 | -0.18% | 40 |
| May 8, 2026 | 189.54 | 189.54 | 188.16 | 188.16 | 187.09 | 0.16% | - |
| May 7, 2026 | 191.52 | 191.52 | 187.86 | 187.86 | 186.79 | -1.28% | 5 |
| May 6, 2026 | 192.34 | 192.44 | 190.30 | 190.30 | 189.22 | -1.36% | 107 |
| May 5, 2026 | 191.96 | 192.92 | 191.62 | 192.92 | 191.82 | 0.32% | - |
| May 4, 2026 | 193.58 | 193.66 | 192.26 | 192.30 | 191.20 | -1.59% | 21 |
| Apr 30, 2026 | 194.02 | 195.70 | 194.02 | 195.40 | 194.29 | 0.69% | - |
| Apr 29, 2026 | 194.46 | 194.46 | 192.94 | 194.06 | 192.95 | -1.23% | 109 |
| Apr 28, 2026 | 192.90 | 196.48 | 192.82 | 196.48 | 195.36 | 2.22% | 250 |
| Apr 27, 2026 | 194.06 | 194.06 | 192.10 | 192.22 | 191.13 | -1.15% | 158 |
| Apr 24, 2026 | 197.16 | 197.16 | 194.46 | 194.46 | 193.35 | -0.90% | 159 |
| Apr 23, 2026 | 193.52 | 196.22 | 193.08 | 196.22 | 195.10 | 2.27% | 6 |
| Apr 22, 2026 | 192.62 | 193.06 | 191.86 | 191.86 | 190.77 | 0.05% | 4 |
| Apr 21, 2026 | 196.50 | 196.66 | 191.76 | 191.76 | 190.67 | -3.31% | 60 |
| Apr 20, 2026 | 199.00 | 199.10 | 198.32 | 198.32 | 197.19 | -0.33% | - |
| Apr 17, 2026 | 199.52 | 199.52 | 196.88 | 198.98 | 197.85 | 0.16% | 12 |
| Apr 16, 2026 | 201.70 | 201.85 | 198.66 | 198.66 | 197.53 | -1.60% | 3 |
| Apr 15, 2026 | 203.00 | 204.35 | 201.90 | 201.90 | 200.75 | -1.08% | 51 |
| Apr 14, 2026 | 202.20 | 204.10 | 197.26 | 204.10 | 202.94 | 1.24% | 447 |
| Apr 13, 2026 | 203.50 | 203.70 | 201.60 | 201.60 | 200.45 | -1.39% | - |
| Apr 10, 2026 | 207.00 | 207.05 | 204.45 | 204.45 | 203.29 | -1.37% | - |
| Apr 9, 2026 | 206.80 | 207.30 | 205.90 | 207.30 | 206.12 | 1.47% | - |
| Apr 8, 2026 | 205.90 | 206.05 | 200.50 | 204.30 | 203.14 | -0.58% | 49 |
| Apr 7, 2026 | 208.75 | 208.75 | 205.50 | 205.50 | 204.33 | -3.34% | 48 |
| Apr 2, 2026 | 210.05 | 212.60 | 210.05 | 212.60 | 211.39 | 0.57% | 20 |
| Apr 1, 2026 | 211.60 | 211.70 | 211.15 | 211.40 | 210.20 | 0.24% | 3 |
| Mar 31, 2026 | 211.85 | 212.25 | 210.90 | 210.90 | 209.70 | -0.21% | - |
| Mar 30, 2026 | 209.45 | 212.50 | 209.45 | 211.35 | 210.15 | 0.64% | 57 |
| Mar 27, 2026 | 208.15 | 210.00 | 207.80 | 210.00 | 208.80 | 0.65% | 27 |
| Mar 26, 2026 | 207.70 | 208.65 | 207.20 | 208.65 | 207.46 | 0.05% | 1 |
| Mar 25, 2026 | 204.20 | 208.55 | 203.55 | 208.55 | 207.36 | 2.84% | - |
| Mar 24, 2026 | 202.70 | 203.05 | 202.70 | 202.80 | 201.64 | -0.05% | - |
| Mar 23, 2026 | 202.70 | 206.55 | 202.45 | 202.90 | 201.74 | -0.64% | 155 |
| Mar 20, 2026 | 205.30 | 205.85 | 204.20 | 204.20 | 203.04 | -1.23% | 63 |