Jazz Pharmaceuticals plc (BIT:1JAZZ)
Italy · Delayed Price · Currency is EUR 208.70
+1.70 (0.82%)
At close: Oct 2, 2026
BIT:1JAZZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 208.70 | 208.70 | 208.70 | 208.70 | 208.70 | 0.82% | - |
| Oct 1, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0.24% | - |
| Sep 30, 2026 | 193.40 | 193.40 | 193.40 | 206.50 | 206.50 | 1.03% | 5 |
| Sep 29, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | -1.26% | - |
| Sep 28, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | -0.38% | - |
| Sep 25, 2026 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | 1.76% | - |
| Sep 24, 2026 | 204.20 | 204.20 | 204.20 | 204.20 | 204.20 | -1.59% | - |
| Sep 23, 2026 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | -2.17% | - |
| Sep 22, 2026 | 212.10 | 212.10 | 212.10 | 212.10 | 212.10 | 0.24% | - |
| Sep 21, 2026 | 219.00 | 219.00 | 219.00 | 211.60 | 211.60 | 1.20% | 10 |
| Sep 18, 2026 | 209.10 | 209.10 | 209.10 | 209.10 | 209.10 | -2.29% | - |
| Sep 17, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 2.15% | - |
| Sep 16, 2026 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | -0.57% | - |
| Sep 15, 2026 | 210.70 | 210.70 | 210.70 | 210.70 | 210.70 | -1.17% | - |
| Sep 14, 2026 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | 0.95% | - |
| Sep 11, 2026 | 211.20 | 211.20 | 211.20 | 211.20 | 211.20 | 2.18% | - |
| Sep 10, 2026 | 206.70 | 206.70 | 206.70 | 206.70 | 206.70 | 0.24% | - |
| Sep 9, 2026 | 206.20 | 206.20 | 206.20 | 206.20 | 206.20 | -1.06% | - |
| Sep 8, 2026 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | -1.98% | - |
| Sep 7, 2026 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | -0.23% | - |
| Sep 4, 2026 | 213.10 | 213.10 | 213.10 | 213.10 | 213.10 | 0.19% | - |
| Sep 3, 2026 | 212.70 | 212.70 | 212.70 | 212.70 | 212.70 | 1.87% | - |
| Sep 2, 2026 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | -0.67% | - |
| Sep 1, 2026 | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | -1.91% | - |
| Aug 31, 2026 | 214.30 | 214.30 | 214.30 | 214.30 | 214.30 | 0.19% | - |
| Aug 28, 2026 | 213.90 | 213.90 | 213.90 | 213.90 | 213.90 | -0.56% | - |
| Aug 27, 2026 | 215.10 | 215.10 | 215.10 | 215.10 | 215.10 | -2.76% | - |
| Aug 26, 2026 | 221.20 | 221.20 | 221.20 | 221.20 | 221.20 | -1.86% | - |
| Aug 25, 2026 | 225.40 | 225.40 | 225.40 | 225.40 | 225.40 | 4.59% | - |
| Aug 24, 2026 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | -0.55% | - |
| Aug 21, 2026 | 216.70 | 216.70 | 216.70 | 216.70 | 216.70 | 1.07% | - |
| Aug 20, 2026 | 214.40 | 214.40 | 214.40 | 214.40 | 214.40 | -1.61% | - |
| Aug 19, 2026 | 217.90 | 217.90 | 217.90 | 217.90 | 217.90 | -0.64% | - |
| Aug 18, 2026 | 219.30 | 219.30 | 219.30 | 219.30 | 219.30 | 2.91% | - |
| Aug 17, 2026 | 213.10 | 213.10 | 213.10 | 213.10 | 213.10 | 1.14% | - |
| Aug 14, 2026 | 210.70 | 210.70 | 210.70 | 210.70 | 210.70 | -1.73% | - |
| Aug 13, 2026 | 214.00 | 214.00 | 214.00 | 214.40 | 214.40 | -1.74% | 30 |
| Aug 12, 2026 | 218.20 | 218.20 | 218.20 | 218.20 | 218.20 | 0.97% | - |
| Aug 11, 2026 | 216.10 | 216.10 | 216.10 | 216.10 | 216.10 | -3.14% | - |
| Aug 10, 2026 | 223.10 | 223.10 | 223.10 | 223.10 | 223.10 | 0.04% | - |
| Aug 7, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | -1.59% | - |
| Aug 6, 2026 | 226.60 | 226.60 | 226.60 | 226.60 | 226.60 | 1.03% | - |
| Aug 5, 2026 | 228.30 | 228.30 | 228.30 | 224.30 | 224.30 | 3.51% | 50 |
| Aug 4, 2026 | 218.10 | 218.10 | 218.10 | 216.70 | 216.70 | -0.64% | 15 |
| Aug 3, 2026 | 218.10 | 218.10 | 218.10 | 218.10 | 218.10 | -0.46% | - |
| Jul 31, 2026 | 219.10 | 219.10 | 219.10 | 219.10 | 219.10 | -1.35% | - |
| Jul 30, 2026 | 222.10 | 222.10 | 222.10 | 222.10 | 222.10 | -1.29% | - |
| Jul 29, 2026 | 227.90 | 227.90 | 227.90 | 225.00 | 225.00 | -1.01% | 10 |
| Jul 28, 2026 | 227.30 | 227.30 | 227.30 | 227.30 | 227.30 | 1.43% | - |
| Jul 27, 2026 | 224.10 | 224.10 | 224.10 | 224.10 | 224.10 | 1.27% | - |