James Hardie Industries plc (FRA:JHA)
Germany
· Delayed Price · Currency is EUR 16.80
+0.60 (3.70%)
Last updated: Dec 4, 2025, 8:03 AM CET
James Hardie Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.79% | - |
| Dec 4, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 3.70% | - |
| Dec 3, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Dec 2, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Dec 1, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -6.82% | - |
| Nov 28, 2025 | 16.70 | 17.60 | 16.70 | 17.60 | 17.60 | 7.98% | 26 |
| Nov 27, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -4.12% | - |
| Nov 26, 2025 | 16.30 | 17.00 | 16.30 | 17.00 | 17.00 | 8.97% | 100 |
| Nov 25, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Nov 24, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Nov 21, 2025 | 15.00 | 15.70 | 15.00 | 15.70 | 15.70 | 3.29% | 180 |
| Nov 20, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 4.11% | - |
| Nov 19, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Nov 18, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 6.52% | - |
| Nov 17, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Nov 14, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.11% | - |
| Nov 13, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Nov 12, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -7.84% | - |
| Nov 11, 2025 | 14.20 | 15.30 | 14.20 | 15.30 | 15.30 | 5.52% | 100 |
| Nov 10, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.84% | - |
| Nov 7, 2025 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | -4.08% | 103 |
| Nov 6, 2025 | 13.90 | 14.70 | 13.90 | 14.70 | 14.70 | -8.70% | 20 |
| Nov 5, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -3.59% | - |
| Nov 4, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -4.57% | - |
| Nov 3, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.13% | - |
| Oct 31, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Oct 30, 2025 | 18.10 | 18.10 | 17.70 | 17.70 | 17.70 | -5.85% | - |
| Oct 29, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| Oct 28, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.08% | - |
| Oct 27, 2025 | 18.80 | 18.80 | 18.50 | 18.50 | 18.50 | -1.07% | - |
| Oct 24, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 2.19% | - |
| Oct 23, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Oct 22, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.67% | - |
| Oct 21, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Oct 20, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | - |
| Oct 17, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -5.29% | - |
| Oct 16, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Oct 15, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 6.21% | - |
| Oct 14, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.67% | - |
| Oct 13, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.17% | - |
| Oct 10, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.66% | - |
| Oct 9, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Oct 8, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 9.58% | - |
| Oct 7, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.91% | - |
| Oct 6, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 4.88% | - |
| Oct 3, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Oct 2, 2025 | 16.20 | 17.00 | 16.20 | 16.30 | 16.30 | 2.52% | 17 |
| Oct 1, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 3.92% | - |
| Sep 30, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Sep 29, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Sep 26, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 3.36% | - |
| Sep 25, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -2.61% | - |
| Sep 24, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.77% | - |
| Sep 23, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Sep 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.03% | - |
| Sep 19, 2025 | 15.70 | 16.50 | 15.70 | 16.50 | 16.50 | 5.10% | 25 |
| Sep 18, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Sep 17, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -3.05% | - |
| Sep 16, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.80% | - |
| Sep 15, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Sep 12, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.84% | - |
| Sep 11, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% | - |
| Sep 10, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Sep 9, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -4.14% | - |
| Sep 8, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 3.68% | - |
| Sep 5, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% | - |
| Sep 4, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Sep 3, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Sep 2, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -5.75% | - |
| Sep 1, 2025 | 16.50 | 17.40 | 16.50 | 17.40 | 17.40 | 1.75% | 6 |
| Aug 29, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Aug 28, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.80% | - |
| Aug 27, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Aug 26, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -3.51% | - |
| Aug 25, 2025 | 17.20 | 17.30 | 17.00 | 17.10 | 17.10 | 3.64% | 3,567 |
| Aug 22, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.85% | - |
| Aug 21, 2025 | 15.30 | 16.20 | 15.30 | 16.20 | 16.20 | -6.90% | 250 |
| Aug 20, 2025 | 18.00 | 18.60 | 17.40 | 17.40 | 17.40 | -28.10% | 960 |
| Aug 19, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.42% | - |
| Aug 18, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Aug 15, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Aug 14, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 3.31% | - |
| Aug 13, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.68% | - |
| Aug 12, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Aug 11, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | - |
| Aug 8, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Aug 7, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.68% | - |
| Aug 6, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 5.31% | - |
| Aug 5, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Aug 4, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Aug 1, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -3.48% | - |
| Jul 31, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.96% | - |
| Jul 30, 2025 | 23.40 | 24.20 | 23.40 | 24.20 | 24.20 | 5.22% | 82 |
| Jul 29, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| Jul 28, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jul 25, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.59% | - |
| Jul 24, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Jul 23, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| Jul 22, 2025 | 21.80 | 22.60 | 21.80 | 22.60 | 22.60 | 1.80% | 100 |
| Jul 21, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |