Jazz Pharmaceuticals plc (FRA:J7Z)
Germany · Delayed Price · Currency is EUR 142.35
+1.00 (0.71%)
At close: Dec 19, 2025
Jazz Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 140.50 | 143.15 | 140.50 | 142.35 | 142.35 | 0.71% | - |
| Dec 18, 2025 | 139.20 | 141.35 | 138.25 | 141.35 | 141.35 | 0.64% | 50 |
| Dec 17, 2025 | 143.05 | 144.00 | 140.45 | 140.45 | 140.45 | -2.57% | - |
| Dec 16, 2025 | 141.35 | 146.00 | 141.35 | 144.15 | 144.15 | 0.10% | 120 |
| Dec 15, 2025 | 141.35 | 144.40 | 141.15 | 144.00 | 144.00 | 1.19% | 40 |
| Dec 12, 2025 | 138.55 | 142.80 | 138.55 | 142.30 | 142.30 | 1.46% | 40 |
| Dec 11, 2025 | 137.70 | 142.00 | 137.70 | 140.25 | 140.25 | -0.43% | - |
| Dec 10, 2025 | 137.75 | 140.85 | 137.75 | 140.85 | 140.85 | 1.29% | 178 |
| Dec 9, 2025 | 143.40 | 145.10 | 139.05 | 139.05 | 139.05 | -4.00% | - |
| Dec 8, 2025 | 144.10 | 146.35 | 144.10 | 144.85 | 144.85 | -0.52% | - |
| Dec 5, 2025 | 141.90 | 146.65 | 141.90 | 145.60 | 145.60 | 1.96% | - |
| Dec 4, 2025 | 141.60 | 142.80 | 141.60 | 142.80 | 142.80 | -0.31% | - |
| Dec 3, 2025 | 141.70 | 145.10 | 141.70 | 143.25 | 143.25 | -0.07% | 40 |
| Dec 2, 2025 | 146.15 | 147.70 | 143.35 | 143.35 | 143.35 | -2.88% | - |
| Dec 1, 2025 | 151.05 | 151.05 | 147.60 | 147.60 | 147.60 | -2.73% | - |
| Nov 28, 2025 | 151.05 | 152.40 | 151.05 | 151.75 | 151.75 | 0.46% | - |
| Nov 27, 2025 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | -0.82% | - |
| Nov 26, 2025 | 154.30 | 158.25 | 152.30 | 152.30 | 152.30 | -2.15% | 30 |
| Nov 25, 2025 | 154.80 | 156.85 | 153.55 | 155.65 | 155.65 | -0.86% | 4 |
| Nov 24, 2025 | 152.50 | 157.45 | 152.15 | 157.00 | 157.00 | 2.01% | 20 |
| Nov 21, 2025 | 150.60 | 153.90 | 150.60 | 153.90 | 153.90 | 1.08% | - |
| Nov 20, 2025 | 153.75 | 154.45 | 151.55 | 152.25 | 152.25 | -0.33% | - |
| Nov 19, 2025 | 154.10 | 154.10 | 151.85 | 152.75 | 152.75 | -2.49% | - |
| Nov 18, 2025 | 143.35 | 156.75 | 143.35 | 156.65 | 156.65 | 6.82% | - |
| Nov 17, 2025 | 120.70 | 151.55 | 120.70 | 146.65 | 146.65 | 21.00% | 168 |
| Nov 14, 2025 | 119.95 | 122.20 | 119.45 | 121.20 | 121.20 | -0.12% | 15 |
| Nov 13, 2025 | 116.95 | 121.35 | 116.95 | 121.35 | 121.35 | 3.10% | - |
| Nov 12, 2025 | 117.55 | 119.15 | 117.55 | 117.70 | 117.70 | -1.05% | - |
| Nov 11, 2025 | 113.70 | 118.95 | 113.70 | 118.95 | 118.95 | 3.30% | - |
| Nov 10, 2025 | 113.50 | 116.10 | 113.50 | 115.15 | 115.15 | 2.17% | - |
| Nov 7, 2025 | 115.05 | 115.05 | 111.10 | 112.70 | 112.70 | -3.05% | - |
| Nov 6, 2025 | 117.55 | 120.65 | 113.30 | 116.25 | 116.25 | -2.60% | 29 |
| Nov 5, 2025 | 118.20 | 121.40 | 117.30 | 119.35 | 119.35 | -0.42% | - |
| Nov 4, 2025 | 117.00 | 119.85 | 117.00 | 119.85 | 119.85 | 0.08% | 21 |
| Nov 3, 2025 | 118.05 | 119.75 | 118.05 | 119.75 | 119.75 | 0.55% | 160 |
| Oct 31, 2025 | 117.75 | 119.45 | 117.75 | 119.10 | 119.10 | 1.28% | - |
| Oct 30, 2025 | 116.05 | 119.60 | 116.05 | 117.60 | 117.60 | 1.12% | - |
| Oct 29, 2025 | 119.05 | 119.05 | 114.95 | 116.30 | 116.30 | -1.69% | - |
| Oct 28, 2025 | 119.10 | 119.10 | 118.10 | 118.30 | 118.30 | -0.84% | - |
| Oct 27, 2025 | 119.10 | 119.30 | 118.05 | 119.30 | 119.30 | 0.25% | - |
| Oct 24, 2025 | 118.10 | 119.30 | 118.10 | 119.00 | 119.00 | -0.21% | - |
| Oct 23, 2025 | 118.25 | 119.25 | 118.05 | 119.25 | 119.25 | 0.08% | - |
| Oct 22, 2025 | 117.05 | 120.00 | 117.05 | 119.15 | 119.15 | 0.42% | 15 |
| Oct 21, 2025 | 114.45 | 119.90 | 114.45 | 118.65 | 118.65 | 2.46% | - |
| Oct 20, 2025 | 115.70 | 117.45 | 115.70 | 115.80 | 115.80 | -0.60% | - |
| Oct 17, 2025 | 112.40 | 116.50 | 112.40 | 116.50 | 116.50 | 1.08% | - |
| Oct 16, 2025 | 115.25 | 116.70 | 115.05 | 115.25 | 115.25 | -0.73% | - |
| Oct 15, 2025 | 114.25 | 116.65 | 114.25 | 116.10 | 116.10 | 0.56% | - |
| Oct 14, 2025 | 114.20 | 115.75 | 114.20 | 115.45 | 115.45 | -0.99% | - |
| Oct 13, 2025 | 114.10 | 117.00 | 114.10 | 116.60 | 116.60 | 0.13% | 1 |