Johnson & Johnson (VIE:JNJ)
Austria · Delayed Price · Currency is EUR 222.30
-0.10 (-0.04%)
At close: Aug 6, 2026
VIE:JNJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 222.85 | 223.05 | 220.95 | 221.75 | 221.75 | -0.25% | 166 |
| Aug 6, 2026 | 223.90 | 226.60 | 221.70 | 222.30 | 222.30 | -0.04% | 89 |
| Aug 5, 2026 | 221.25 | 222.40 | 220.95 | 222.40 | 222.40 | 1.46% | 72 |
| Aug 4, 2026 | 221.15 | 221.20 | 219.20 | 219.20 | 219.20 | -0.09% | 57 |
| Aug 3, 2026 | 223.05 | 224.05 | 219.40 | 219.40 | 219.40 | -2.21% | 140 |
| Jul 31, 2026 | 221.75 | 224.35 | 221.75 | 224.35 | 224.35 | 0.97% | 130 |
| Jul 30, 2026 | 229.90 | 229.90 | 222.20 | 222.20 | 222.20 | -5.69% | 123 |
| Jul 29, 2026 | 235.35 | 236.65 | 234.75 | 235.60 | 235.60 | -0.44% | 99 |
| Jul 28, 2026 | 235.55 | 239.95 | 235.55 | 236.65 | 236.65 | 0.60% | 124 |
| Jul 27, 2026 | 231.25 | 235.25 | 229.95 | 235.25 | 235.25 | 1.91% | 86 |
| Jul 24, 2026 | 228.35 | 230.85 | 228.05 | 230.85 | 230.85 | 1.05% | - |
| Jul 23, 2026 | 223.85 | 228.45 | 223.85 | 228.45 | 228.45 | 2.03% | 24 |
| Jul 22, 2026 | 219.65 | 223.90 | 219.65 | 223.90 | 223.90 | 1.70% | 5 |
| Jul 21, 2026 | 217.75 | 220.15 | 216.45 | 220.15 | 220.15 | 0.11% | 90 |
| Jul 20, 2026 | 221.55 | 221.55 | 219.90 | 219.90 | 219.90 | -1.17% | 19 |
| Jul 17, 2026 | 218.75 | 222.50 | 218.75 | 222.50 | 222.50 | 2.04% | - |
| Jul 16, 2026 | 216.00 | 219.80 | 215.70 | 218.05 | 218.05 | -1.11% | 62 |
| Jul 15, 2026 | 222.45 | 225.80 | 215.75 | 220.50 | 220.50 | -0.41% | 357 |
| Jul 14, 2026 | 226.15 | 226.35 | 221.40 | 221.40 | 221.40 | -2.12% | 76 |
| Jul 13, 2026 | 226.70 | 226.70 | 225.40 | 226.20 | 226.20 | 0.18% | 71 |
| Jul 10, 2026 | 226.65 | 228.25 | 225.80 | 225.80 | 225.80 | -0.70% | 30 |
| Jul 9, 2026 | 230.20 | 230.20 | 227.40 | 227.40 | 227.40 | -2.78% | 195 |
| Jul 8, 2026 | 234.30 | 235.00 | 233.30 | 233.90 | 233.90 | -0.28% | 232 |
| Jul 7, 2026 | 228.05 | 235.05 | 227.90 | 234.55 | 234.55 | 3.94% | 315 |
| Jul 6, 2026 | 229.75 | 229.75 | 224.65 | 225.65 | 225.65 | -1.33% | 202 |
| Jul 3, 2026 | 229.40 | 229.40 | 227.30 | 228.70 | 228.70 | 0.42% | 91 |
| Jul 2, 2026 | 222.25 | 228.65 | 222.25 | 227.75 | 227.75 | 3.08% | 92 |
| Jul 1, 2026 | 222.50 | 224.20 | 220.95 | 220.95 | 220.95 | -1.16% | 225 |
| Jun 30, 2026 | 226.45 | 228.05 | 223.55 | 223.55 | 223.55 | -0.13% | 123 |
| Jun 29, 2026 | 222.80 | 224.10 | 221.75 | 223.85 | 223.85 | 0.70% | 173 |
| Jun 26, 2026 | 216.45 | 222.30 | 216.05 | 222.30 | 222.30 | 2.61% | 192 |
| Jun 25, 2026 | 210.90 | 218.25 | 210.70 | 216.65 | 216.65 | 2.17% | 1,578 |
| Jun 24, 2026 | 210.20 | 212.25 | 209.95 | 212.05 | 212.05 | 2.61% | 56 |
| Jun 23, 2026 | 203.00 | 207.00 | 203.00 | 206.65 | 206.65 | 2.71% | 37 |
| Jun 22, 2026 | 199.10 | 201.20 | 199.00 | 201.20 | 201.20 | 1.50% | 50 |
| Jun 19, 2026 | 199.30 | 199.30 | 197.52 | 198.22 | 198.22 | -0.15% | 70 |
| Jun 18, 2026 | 203.50 | 204.05 | 198.52 | 198.52 | 198.52 | -1.55% | 84 |
| Jun 17, 2026 | 202.80 | 202.80 | 201.30 | 201.65 | 201.65 | 0.07% | - |
| Jun 16, 2026 | 203.60 | 203.60 | 201.50 | 201.50 | 201.50 | -1.39% | 1 |
| Jun 15, 2026 | 206.65 | 207.05 | 204.35 | 204.35 | 204.35 | -1.14% | 84 |
| Jun 12, 2026 | 205.70 | 206.80 | 205.70 | 206.70 | 206.70 | -0.82% | 15 |
| Jun 11, 2026 | 206.75 | 208.60 | 206.75 | 208.40 | 208.40 | 0.53% | 55 |
| Jun 10, 2026 | 205.35 | 207.30 | 205.35 | 207.30 | 207.30 | 2.04% | - |
| Jun 9, 2026 | 200.80 | 203.15 | 200.65 | 203.15 | 203.15 | 0.82% | - |
| Jun 8, 2026 | 201.65 | 202.50 | 201.50 | 201.50 | 201.50 | -0.44% | 64 |
| Jun 5, 2026 | 197.20 | 202.40 | 196.80 | 202.40 | 202.40 | 3.65% | 4 |
| Jun 4, 2026 | 193.08 | 195.76 | 193.08 | 195.28 | 195.28 | 1.28% | 82 |
| Jun 3, 2026 | 192.02 | 192.82 | 191.82 | 192.82 | 192.82 | 0.31% | 82 |
| 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 |