Jacobs Solutions Inc. (ETR:Z0Y)
Germany · Delayed Price · Currency is EUR 121.00
-4.00 (-3.20%)
At close: Oct 7, 2026
ETR:Z0Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 124.00 | 124.00 | 121.00 | 121.00 | 121.00 | -3.20% | - |
| Oct 6, 2026 | 124.00 | 125.00 | 123.00 | 125.00 | 125.00 | 0.81% | - |
| Oct 5, 2026 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | 1.64% | 1 |
| Oct 2, 2026 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | -1.61% | - |
| Oct 1, 2026 | 121.00 | 124.00 | 121.00 | 124.00 | 124.00 | 2.48% | - |
| Sep 30, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Sep 29, 2026 | 121.00 | 122.00 | 121.00 | 121.00 | 121.00 | - | - |
| Sep 28, 2026 | 121.00 | 122.00 | 121.00 | 121.00 | 121.00 | 0.83% | 1 |
| Sep 25, 2026 | 120.00 | 120.00 | 119.00 | 120.00 | 120.00 | -1.64% | 2 |
| Sep 24, 2026 | 125.00 | 125.00 | 122.00 | 122.00 | 122.00 | -3.17% | - |
| Sep 23, 2026 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 0.80% | 23 |
| Sep 22, 2026 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | - | - |
| Sep 21, 2026 | 126.00 | 126.00 | 124.00 | 125.00 | 125.00 | - | 22 |
| Sep 18, 2026 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | -0.79% | - |
| Sep 17, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| Sep 16, 2026 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | 0.80% | - |
| Sep 15, 2026 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | - | - |
| Sep 14, 2026 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 2.46% | - |
| Sep 11, 2026 | 123.00 | 123.00 | 121.00 | 122.00 | 122.00 | - | 25 |
| Sep 10, 2026 | 122.00 | 122.00 | 121.00 | 122.00 | 122.00 | -0.81% | - |
| Sep 9, 2026 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | -0.81% | - |
| Sep 8, 2026 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | -0.80% | - |
| Sep 7, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -1.57% | - |
| Sep 4, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| Sep 3, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| Sep 2, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -0.78% | - |
| Sep 1, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -1.54% | - |
| Aug 31, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -1.52% | - |
| Aug 28, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0.76% | - |
| Aug 27, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | - |
| Aug 26, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0.77% | - |
| Aug 25, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.78% | - |
| Aug 24, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.78% | - |
| Aug 21, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -0.54% | - |
| Aug 18, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 128.69 | 4.03% | 85 |
| Aug 17, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.70 | -0.80% | - |
| Aug 14, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.70 | - | - |
| Aug 13, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.70 | -0.79% | - |
| Aug 12, 2026 | 125.00 | 126.00 | 125.00 | 126.00 | 125.70 | -1.56% | 13 |
| Aug 11, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.69 | 0.79% | - |
| Aug 10, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.70 | 0.79% | - |
| Aug 7, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.70 | 1.61% | - |
| Aug 6, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.70 | -0.80% | - |
| Aug 5, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.70 | 1.63% | - |
| Aug 4, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.71 | 6.03% | 3 |
| Jul 31, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.72 | -2.52% | - |
| Jul 27, 2026 | 118.00 | 119.00 | 118.00 | 119.00 | 118.72 | 2.59% | 21 |
| Jul 23, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.72 | 1.75% | - |
| Jul 22, 2026 | 112.00 | 114.00 | 112.00 | 114.00 | 113.73 | - | 89 |
| Jul 21, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 113.73 | - | - |