Jazz Pharmaceuticals plc (FRA:J7Z)
Germany · Delayed Price · Currency is EUR 160.30
-4.00 (-2.43%)
At close: Mar 27, 2026
FRA:J7Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 164.10 | 164.10 | 158.15 | 158.15 | 158.15 | -3.39% | - |
| Mar 26, 2026 | 162.40 | 164.30 | 162.40 | 163.70 | 163.70 | 0.40% | - |
| Mar 25, 2026 | 160.00 | 163.45 | 160.00 | 163.05 | 163.05 | 2.35% | - |
| Mar 24, 2026 | 157.10 | 159.30 | 155.00 | 159.30 | 159.30 | 1.76% | - |
| Mar 23, 2026 | 154.35 | 157.20 | 154.35 | 156.55 | 156.55 | 0.38% | 21 |
| Mar 20, 2026 | 156.00 | 157.30 | 155.95 | 155.95 | 155.95 | -0.35% | 7 |
| Mar 19, 2026 | 156.70 | 156.80 | 155.10 | 156.50 | 156.50 | -0.29% | 36 |
| Mar 18, 2026 | 157.60 | 157.60 | 155.00 | 156.95 | 156.95 | 0.16% | - |
| Mar 17, 2026 | 157.35 | 159.45 | 156.70 | 156.70 | 156.70 | -0.67% | - |
| Mar 16, 2026 | 157.20 | 157.95 | 156.85 | 157.75 | 157.75 | 1.15% | - |
| Mar 13, 2026 | 155.85 | 157.60 | 155.75 | 155.95 | 155.95 | -0.19% | 75 |
| Mar 12, 2026 | 159.25 | 159.25 | 156.25 | 156.25 | 156.25 | -2.25% | - |
| Mar 11, 2026 | 159.55 | 159.85 | 157.65 | 159.85 | 159.85 | 0.06% | - |
| Mar 10, 2026 | 159.55 | 160.70 | 158.55 | 159.75 | 159.75 | 0.28% | 14 |
| Mar 9, 2026 | 152.95 | 159.30 | 152.95 | 159.30 | 159.30 | 1.92% | - |
| Mar 6, 2026 | 158.05 | 158.05 | 155.65 | 156.30 | 156.30 | -0.95% | - |
| Mar 5, 2026 | 160.55 | 160.55 | 157.80 | 157.80 | 157.80 | -2.26% | - |
| Mar 4, 2026 | 157.45 | 161.70 | 157.45 | 161.45 | 161.45 | 0.65% | 125 |
| Mar 3, 2026 | 158.00 | 161.20 | 158.00 | 160.40 | 160.40 | -1.60% | 8 |
| Mar 2, 2026 | 157.30 | 163.00 | 157.10 | 163.00 | 163.00 | 1.59% | 1 |
| Feb 27, 2026 | 157.95 | 161.95 | 157.95 | 160.45 | 160.45 | 0.63% | 125 |
| Feb 26, 2026 | 163.25 | 166.30 | 159.45 | 159.45 | 159.45 | -4.32% | 60 |
| Feb 25, 2026 | 148.45 | 166.65 | 148.45 | 166.65 | 166.65 | 13.10% | 115 |
| Feb 24, 2026 | 145.85 | 147.35 | 145.85 | 147.35 | 147.35 | 0.41% | - |
| Feb 23, 2026 | 142.70 | 146.75 | 142.70 | 146.75 | 146.75 | 0.62% | - |
| Feb 20, 2026 | 143.00 | 145.85 | 141.55 | 145.85 | 145.85 | 1.46% | - |
| Feb 19, 2026 | 141.55 | 143.75 | 140.45 | 143.75 | 143.75 | 0.42% | - |
| Feb 18, 2026 | 140.30 | 143.15 | 140.30 | 143.15 | 143.15 | 0.95% | - |
| Feb 17, 2026 | 137.65 | 141.80 | 137.65 | 141.80 | 141.80 | 2.53% | - |
| Feb 16, 2026 | 138.70 | 138.70 | 138.00 | 138.30 | 138.30 | -1.11% | - |
| Feb 13, 2026 | 138.40 | 141.70 | 138.40 | 139.85 | 139.85 | 0.07% | 18 |
| Feb 12, 2026 | 138.70 | 141.40 | 138.30 | 139.75 | 139.75 | -0.11% | 4 |
| Feb 11, 2026 | 137.65 | 139.90 | 137.20 | 139.90 | 139.90 | 0.61% | - |
| Feb 10, 2026 | 136.75 | 139.20 | 135.60 | 139.05 | 139.05 | 0.65% | - |
| Feb 9, 2026 | 136.00 | 139.30 | 136.00 | 138.15 | 138.15 | -1.11% | 50 |
| Feb 6, 2026 | 135.85 | 140.60 | 135.85 | 139.70 | 139.70 | 1.09% | - |
| Feb 5, 2026 | 139.15 | 140.65 | 138.20 | 138.20 | 138.20 | -0.79% | - |
| Feb 4, 2026 | 139.45 | 141.45 | 139.30 | 139.30 | 139.30 | -1.31% | - |
| Feb 3, 2026 | 140.65 | 141.85 | 139.65 | 141.15 | 141.15 | -0.25% | - |
| Feb 2, 2026 | 135.05 | 142.20 | 135.05 | 141.50 | 141.50 | 2.24% | - |
| Jan 30, 2026 | 134.85 | 138.50 | 134.85 | 138.40 | 138.40 | 1.32% | - |
| Jan 29, 2026 | 136.80 | 136.80 | 136.15 | 136.60 | 136.60 | -1.26% | - |
| Jan 28, 2026 | 139.45 | 139.45 | 137.60 | 138.35 | 138.35 | -0.61% | - |
| Jan 27, 2026 | 139.30 | 141.65 | 138.95 | 139.20 | 139.20 | -0.64% | - |
| Jan 26, 2026 | 140.25 | 141.90 | 140.10 | 140.10 | 140.10 | -1.65% | - |
| Jan 23, 2026 | 144.05 | 144.05 | 141.90 | 142.45 | 142.45 | -1.89% | 30 |
| Jan 22, 2026 | 143.15 | 145.30 | 143.15 | 145.20 | 145.20 | 0.41% | - |
| Jan 21, 2026 | 141.85 | 144.60 | 141.85 | 144.60 | 144.60 | 1.30% | - |
| Jan 20, 2026 | 141.30 | 142.75 | 140.60 | 142.75 | 142.75 | 0.53% | - |
| Jan 19, 2026 | 142.00 | 142.00 | 141.75 | 142.00 | 142.00 | -2.54% | - |