Jabil Inc. (ETR:JBL)
Germany · Delayed Price · Currency is EUR 272.70
+3.20 (1.19%)
At close: Oct 7, 2026
ETR:JBL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 275.00 | 275.00 | 272.70 | 272.70 | 272.70 | 1.19% | 36 |
| Oct 6, 2026 | 269.30 | 271.30 | 267.60 | 269.50 | 269.50 | -0.33% | 106 |
| Oct 5, 2026 | 274.10 | 274.10 | 270.10 | 270.40 | 270.40 | -0.55% | 6 |
| Oct 2, 2026 | 267.60 | 271.90 | 267.10 | 271.90 | 271.90 | 3.27% | 454 |
| Oct 1, 2026 | 258.60 | 263.30 | 255.40 | 263.30 | 263.30 | 0.04% | 366 |
| Sep 30, 2026 | 281.40 | 287.50 | 259.00 | 263.20 | 263.20 | -5.19% | 554 |
| Sep 29, 2026 | 280.90 | 285.70 | 277.60 | 277.60 | 277.60 | 0.87% | 113 |
| Sep 28, 2026 | 274.50 | 275.50 | 273.00 | 275.20 | 275.20 | -3.13% | 60 |
| Sep 25, 2026 | 275.10 | 284.10 | 275.00 | 284.10 | 284.10 | 5.69% | 51 |
| Sep 24, 2026 | 268.40 | 268.80 | 265.00 | 268.80 | 268.80 | -0.74% | 81 |
| Sep 23, 2026 | 270.90 | 272.10 | 270.00 | 270.80 | 270.80 | 2.19% | 174 |
| Sep 22, 2026 | 264.00 | 265.50 | 264.00 | 265.00 | 265.00 | 0.88% | 35 |
| Sep 21, 2026 | 263.80 | 268.60 | 262.70 | 262.70 | 262.70 | 0.77% | 167 |
| Sep 18, 2026 | 262.50 | 266.10 | 259.60 | 260.70 | 260.70 | 0.12% | 251 |
| Sep 17, 2026 | 264.40 | 267.70 | 260.40 | 260.40 | 260.40 | -1.66% | 126 |
| Sep 16, 2026 | 258.70 | 264.80 | 258.70 | 264.80 | 264.80 | 2.76% | 10 |
| Sep 15, 2026 | 259.50 | 263.80 | 257.70 | 257.70 | 257.70 | -2.02% | 101 |
| Sep 14, 2026 | 272.20 | 272.20 | 260.20 | 263.00 | 263.00 | -4.54% | 707 |
| Sep 11, 2026 | 262.80 | 275.50 | 262.80 | 275.50 | 275.50 | 4.44% | 87 |
| Sep 10, 2026 | 270.30 | 272.60 | 263.80 | 263.80 | 263.80 | -2.04% | 439 |
| Sep 9, 2026 | 268.90 | 270.50 | 267.60 | 269.30 | 269.30 | 0.41% | 121 |
| Sep 8, 2026 | 271.00 | 271.00 | 268.20 | 268.20 | 268.20 | 0.07% | 10 |
| Sep 7, 2026 | 278.50 | 280.00 | 268.00 | 268.00 | 268.00 | 0.45% | 42 |
| Sep 4, 2026 | 264.40 | 269.70 | 264.40 | 266.80 | 266.80 | 2.62% | 179 |
| Sep 3, 2026 | 257.60 | 260.00 | 253.30 | 260.00 | 260.00 | 0.27% | 42 |
| Sep 2, 2026 | 256.90 | 261.30 | 256.80 | 259.30 | 259.30 | 1.09% | 101 |
| Sep 1, 2026 | 260.40 | 263.00 | 256.50 | 256.50 | 256.50 | -1.12% | 330 |
| Aug 31, 2026 | 260.00 | 260.00 | 259.40 | 259.40 | 259.40 | -2.30% | 8 |
| Aug 28, 2026 | 265.50 | 265.50 | 265.50 | 265.50 | 265.50 | -0.97% | 15 |
| Aug 27, 2026 | 272.50 | 273.10 | 268.10 | 268.10 | 268.10 | -0.41% | 100 |
| Aug 26, 2026 | 263.80 | 269.20 | 263.80 | 269.20 | 269.20 | 2.67% | 21 |
| Aug 25, 2026 | 266.10 | 266.10 | 261.40 | 262.20 | 262.20 | 1.20% | 128 |
| Aug 24, 2026 | 268.00 | 268.00 | 257.90 | 259.10 | 259.10 | -3.64% | 238 |
| Aug 21, 2026 | 274.50 | 274.60 | 268.90 | 268.90 | 268.90 | -1.36% | 4 |
| Aug 20, 2026 | 272.60 | 272.60 | 272.60 | 272.60 | 272.60 | -8.49% | - |
| Aug 18, 2026 | 297.90 | 297.90 | 297.90 | 297.90 | 297.90 | -6.32% | 10 |
| Aug 17, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0.92% | - |
| Aug 14, 2026 | 317.40 | 317.40 | 315.10 | 315.10 | 315.10 | -3.00% | 125 |
| Aug 13, 2026 | 324.90 | 324.90 | 324.90 | 324.90 | 324.83 | 2.40% | - |
| Aug 12, 2026 | 318.40 | 318.40 | 317.30 | 317.30 | 317.23 | 5.49% | 32 |
| Aug 11, 2026 | 300.80 | 300.80 | 300.80 | 300.80 | 300.74 | 1.45% | 14 |
| Aug 10, 2026 | 296.50 | 296.50 | 296.50 | 296.50 | 296.44 | -0.70% | 5 |
| Aug 7, 2026 | 298.00 | 298.60 | 297.80 | 298.60 | 298.54 | -0.80% | 197 |
| Aug 6, 2026 | 292.10 | 301.00 | 292.10 | 301.00 | 300.94 | 1.48% | 40 |
| Aug 5, 2026 | 296.60 | 296.60 | 296.60 | 296.60 | 296.54 | 3.24% | - |
| Aug 4, 2026 | 283.00 | 287.30 | 283.00 | 287.30 | 287.24 | 4.78% | 65 |
| Aug 3, 2026 | 278.50 | 278.50 | 269.30 | 274.20 | 274.14 | 0.77% | 344 |
| Jul 31, 2026 | 272.10 | 272.10 | 272.10 | 272.10 | 272.04 | 3.15% | 5 |
| Jul 30, 2026 | 252.40 | 263.80 | 252.40 | 263.80 | 263.74 | 3.29% | 135 |
| Jul 29, 2026 | 261.70 | 262.20 | 255.40 | 255.40 | 255.35 | -1.81% | 352 |