Johnson & Johnson (VIE:JNJ)
Austria · Delayed Price · Currency is EUR 226.30
-6.30 (-2.71%)
At close: Oct 8, 2026
VIE:JNJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 231.05 | 231.25 | 225.30 | 226.30 | 226.30 | -2.71% | 11 |
| Oct 7, 2026 | 227.10 | 232.60 | 227.10 | 232.60 | 232.60 | 3.22% | 1 |
| Oct 6, 2026 | 226.15 | 226.55 | 224.60 | 225.35 | 225.35 | -0.46% | 36 |
| Oct 5, 2026 | 228.55 | 228.90 | 226.00 | 226.40 | 226.40 | -0.94% | 4 |
| Oct 2, 2026 | 230.75 | 231.70 | 228.20 | 228.55 | 228.55 | -1.93% | 4 |
| Oct 1, 2026 | 232.80 | 234.80 | 232.05 | 233.05 | 233.05 | -1.21% | 57 |
| Sep 30, 2026 | 236.45 | 236.45 | 235.25 | 235.90 | 235.90 | - | 1 |
| Sep 29, 2026 | 239.15 | 239.15 | 235.90 | 235.90 | 235.90 | -1.46% | 1 |
| Sep 28, 2026 | 239.50 | 239.60 | 237.20 | 239.40 | 239.40 | 1.01% | 29 |
| Sep 25, 2026 | 237.75 | 237.95 | 236.90 | 237.00 | 237.00 | -0.40% | 2 |
| Sep 24, 2026 | 235.90 | 237.95 | 235.90 | 237.95 | 237.95 | 0.44% | 3 |
| Sep 23, 2026 | 235.80 | 238.30 | 235.35 | 236.90 | 236.90 | 0.51% | 47 |
| Sep 22, 2026 | 234.40 | 235.70 | 232.15 | 235.70 | 235.70 | -0.30% | 3 |
| Sep 21, 2026 | 235.45 | 236.45 | 234.10 | 236.40 | 236.40 | 0.75% | 7 |
| Sep 18, 2026 | 235.60 | 235.60 | 234.05 | 234.65 | 234.65 | 0.30% | 20 |
| Sep 17, 2026 | 233.50 | 233.95 | 232.75 | 233.95 | 233.95 | 0.75% | 12 |
| Sep 16, 2026 | 231.50 | 232.20 | 231.20 | 232.20 | 232.20 | 1.31% | 50 |
| Sep 15, 2026 | 230.65 | 231.40 | 229.20 | 229.20 | 229.20 | -1.55% | - |
| Sep 14, 2026 | 232.15 | 234.20 | 232.15 | 232.80 | 232.80 | 1.28% | 43 |
| Sep 11, 2026 | 230.80 | 231.25 | 229.85 | 229.85 | 229.85 | 0.07% | 91 |
| Sep 10, 2026 | 230.55 | 232.55 | 228.70 | 229.70 | 229.70 | -0.73% | 94 |
| Sep 9, 2026 | 231.10 | 231.55 | 229.45 | 231.40 | 231.40 | 0.41% | 45 |
| Sep 8, 2026 | 234.45 | 235.00 | 230.45 | 230.45 | 230.45 | -2.25% | 126 |
| Sep 7, 2026 | 235.35 | 236.40 | 235.20 | 235.75 | 235.75 | -0.86% | 79 |
| Sep 4, 2026 | 239.60 | 239.85 | 237.50 | 237.80 | 237.80 | -0.73% | 96 |
| Sep 3, 2026 | 237.55 | 239.55 | 237.15 | 239.55 | 239.55 | 0.95% | 248 |
| Sep 2, 2026 | 234.95 | 237.30 | 234.90 | 237.30 | 237.30 | 2.57% | 156 |
| Sep 1, 2026 | 229.55 | 233.95 | 229.55 | 231.35 | 231.35 | 0.96% | 113 |
| Aug 31, 2026 | 230.65 | 230.90 | 229.15 | 229.15 | 229.15 | -0.13% | 5 |
| Aug 28, 2026 | 228.90 | 229.45 | 227.95 | 229.45 | 229.45 | 0.17% | 10 |
| Aug 27, 2026 | 230.95 | 230.95 | 229.05 | 229.05 | 229.05 | -1.34% | 208 |
| Aug 26, 2026 | 234.15 | 234.20 | 232.15 | 232.15 | 232.15 | -0.92% | 3 |
| Aug 25, 2026 | 233.35 | 234.30 | 231.80 | 234.30 | 234.30 | 1.25% | 45 |
| Aug 21, 2026 | 229.05 | 232.55 | 228.80 | 232.55 | 231.40 | -0.26% | - |
| Aug 20, 2026 | 233.45 | 233.70 | 233.00 | 233.15 | 232.00 | -0.79% | 10 |
| Aug 19, 2026 | 235.05 | 235.05 | 233.75 | 235.00 | 233.84 | 0.58% | - |
| Aug 18, 2026 | 227.20 | 233.65 | 227.20 | 233.65 | 232.50 | 2.66% | 90 |
| Aug 17, 2026 | 224.35 | 227.60 | 223.40 | 227.60 | 226.48 | 1.13% | 132 |
| Aug 14, 2026 | 227.30 | 227.30 | 224.80 | 225.05 | 223.94 | -0.66% | 91 |
| Aug 13, 2026 | 226.30 | 226.75 | 225.80 | 226.55 | 225.43 | 0.18% | 184 |
| Aug 12, 2026 | 226.00 | 226.20 | 221.80 | 226.15 | 225.03 | 0.76% | 250 |
| Aug 11, 2026 | 226.65 | 227.05 | 224.45 | 224.45 | 223.34 | -0.38% | 55 |
| Aug 10, 2026 | 224.20 | 225.30 | 223.55 | 225.30 | 224.19 | 1.60% | 208 |
| Aug 7, 2026 | 222.85 | 223.05 | 220.95 | 221.75 | 220.65 | -0.25% | 166 |
| Aug 6, 2026 | 223.90 | 226.60 | 221.70 | 222.30 | 221.20 | -0.04% | 89 |
| Aug 5, 2026 | 221.25 | 222.40 | 220.95 | 222.40 | 221.30 | 1.46% | 72 |
| Aug 4, 2026 | 221.15 | 221.20 | 219.20 | 219.20 | 218.12 | -0.09% | 57 |
| Aug 3, 2026 | 223.05 | 224.05 | 219.40 | 219.40 | 218.32 | -2.21% | 140 |
| Jul 31, 2026 | 221.75 | 224.35 | 221.75 | 224.35 | 223.24 | 0.97% | 130 |
| Jul 30, 2026 | 229.90 | 229.90 | 222.20 | 222.20 | 221.10 | -5.69% | 123 |