Jabil Inc. (BIT:1JBL)
Italy · Delayed Price · Currency is EUR 271.80
+9.10 (3.46%)
At close: Oct 2, 2026
BIT:1JBL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 271.80 | 271.80 | 271.80 | 271.80 | 271.80 | 3.46% | - |
| Oct 1, 2026 | 258.30 | 260.00 | 258.30 | 262.70 | 262.70 | -0.79% | 21 |
| Sep 30, 2026 | 273.50 | 275.30 | 273.50 | 264.80 | 264.80 | -4.75% | 32 |
| Sep 29, 2026 | 286.30 | 286.30 | 280.00 | 278.00 | 278.00 | 1.31% | 40 |
| Sep 28, 2026 | 274.40 | 274.40 | 274.40 | 274.40 | 274.40 | -3.52% | - |
| Sep 25, 2026 | 282.10 | 282.10 | 282.10 | 284.40 | 284.40 | 5.76% | 4 |
| Sep 24, 2026 | 268.90 | 268.90 | 268.90 | 268.90 | 268.90 | -0.66% | - |
| Sep 23, 2026 | 270.70 | 270.70 | 270.70 | 270.70 | 270.70 | 2.19% | - |
| Sep 22, 2026 | 264.90 | 264.90 | 264.90 | 264.90 | 264.90 | 0.72% | - |
| Sep 21, 2026 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | 0.84% | - |
| Sep 18, 2026 | 260.80 | 260.80 | 260.80 | 260.80 | 260.80 | 0.08% | - |
| Sep 17, 2026 | 260.60 | 260.60 | 260.60 | 260.60 | 260.60 | -1.51% | - |
| Sep 16, 2026 | 264.60 | 264.60 | 264.60 | 264.60 | 264.60 | 2.76% | - |
| Sep 15, 2026 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | -1.60% | - |
| Sep 14, 2026 | 267.50 | 267.50 | 265.10 | 261.70 | 261.70 | -4.73% | 32 |
| Sep 11, 2026 | 274.70 | 274.70 | 274.70 | 274.70 | 274.70 | 4.17% | - |
| Sep 10, 2026 | 272.30 | 272.30 | 264.10 | 263.70 | 263.70 | -1.93% | 40 |
| Sep 9, 2026 | 268.90 | 268.90 | 268.90 | 268.90 | 268.90 | 0.22% | - |
| Sep 8, 2026 | 270.40 | 270.40 | 270.40 | 268.30 | 268.30 | -1.32% | 1 |
| Sep 7, 2026 | 271.90 | 271.90 | 271.90 | 271.90 | 271.90 | 1.95% | - |
| Sep 4, 2026 | 266.70 | 266.70 | 266.70 | 266.70 | 266.70 | 2.34% | - |
| Sep 3, 2026 | 256.30 | 257.20 | 252.90 | 260.60 | 260.60 | 0.70% | 62 |
| Sep 2, 2026 | 254.30 | 255.30 | 254.30 | 258.80 | 258.80 | 0.94% | 10 |
| Sep 1, 2026 | 256.40 | 256.40 | 256.40 | 256.40 | 256.40 | -1.27% | - |
| Aug 31, 2026 | 258.40 | 258.40 | 257.70 | 259.70 | 259.70 | -2.22% | 15 |
| Aug 28, 2026 | 265.60 | 265.60 | 265.60 | 265.60 | 265.60 | -0.90% | - |
| Aug 27, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -0.70% | - |
| Aug 26, 2026 | 269.90 | 269.90 | 269.90 | 269.90 | 269.90 | 2.94% | - |
| Aug 25, 2026 | 262.80 | 262.80 | 262.80 | 262.20 | 262.20 | 1.51% | 1 |
| Aug 24, 2026 | 258.30 | 258.30 | 258.30 | 258.30 | 258.30 | -3.73% | - |
| Aug 21, 2026 | 268.30 | 268.30 | 268.30 | 268.30 | 268.30 | -1.76% | - |
| Aug 20, 2026 | 273.10 | 273.10 | 273.10 | 273.10 | 273.10 | -2.36% | - |
| Aug 19, 2026 | 279.70 | 279.70 | 279.70 | 279.70 | 279.70 | -5.86% | - |
| Aug 18, 2026 | 297.10 | 297.10 | 297.10 | 297.10 | 297.10 | -6.72% | - |
| Aug 17, 2026 | 318.50 | 318.50 | 318.50 | 318.50 | 318.50 | 1.14% | - |
| Aug 14, 2026 | 316.50 | 316.50 | 316.50 | 314.90 | 314.90 | -0.22% | 3 |
| Aug 13, 2026 | 315.60 | 315.60 | 315.60 | 315.60 | 315.60 | -0.67% | - |
| Aug 12, 2026 | 316.70 | 319.90 | 316.70 | 317.80 | 317.73 | 5.37% | 80 |
| Aug 11, 2026 | 301.60 | 301.60 | 301.60 | 301.60 | 301.53 | 1.69% | - |
| Aug 10, 2026 | 300.80 | 300.80 | 298.10 | 296.60 | 296.54 | -0.40% | 66 |
| Aug 7, 2026 | 303.70 | 303.70 | 297.70 | 297.80 | 297.73 | -1.29% | 59 |
| Aug 6, 2026 | 291.30 | 291.30 | 291.30 | 301.70 | 301.63 | 2.03% | 1 |
| Aug 5, 2026 | 290.80 | 290.80 | 290.80 | 295.70 | 295.64 | 0.51% | 2 |
| Aug 4, 2026 | 289.50 | 289.50 | 289.50 | 294.20 | 294.14 | 7.33% | 2 |
| Aug 3, 2026 | 274.10 | 274.10 | 274.10 | 274.10 | 274.04 | 0.96% | - |
| Jul 31, 2026 | 276.30 | 276.30 | 276.30 | 271.50 | 271.44 | 3.04% | 2 |
| Jul 30, 2026 | 255.30 | 255.30 | 255.30 | 263.50 | 263.44 | 3.25% | 7 |
| Jul 29, 2026 | 255.20 | 255.20 | 255.20 | 255.20 | 255.14 | -1.81% | - |
| Jul 28, 2026 | 259.90 | 259.90 | 259.90 | 259.90 | 259.84 | -1.96% | - |
| Jul 27, 2026 | 265.10 | 265.10 | 265.10 | 265.10 | 265.04 | -4.09% | - |