Jazz Pharmaceuticals plc (FRA:J7Z)
Germany · Delayed Price · Currency is EUR 145.25
+1.50 (1.04%)
At close: Feb 20, 2026
Jazz Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 146.20 | 146.70 | 145.40 | 145.70 | 145.70 | -1.19% | - |
| Jan 15, 2026 | 144.95 | 147.65 | 144.65 | 147.45 | 147.45 | 0.72% | - |
| Jan 14, 2026 | 137.50 | 147.00 | 137.50 | 146.40 | 146.40 | 5.29% | - |
| Jan 13, 2026 | 138.40 | 139.25 | 138.40 | 139.05 | 139.05 | -0.78% | - |
| Jan 12, 2026 | 135.30 | 140.15 | 135.30 | 140.15 | 140.15 | 1.85% | 8 |
| Jan 9, 2026 | 135.85 | 139.95 | 135.85 | 137.60 | 137.60 | 0.62% | - |
| Jan 8, 2026 | 142.50 | 144.70 | 134.60 | 136.75 | 136.75 | -5.59% | 4 |
| Jan 7, 2026 | 140.75 | 145.95 | 140.75 | 144.85 | 144.85 | 1.65% | 60 |
| Jan 6, 2026 | 147.10 | 147.10 | 139.60 | 142.50 | 142.50 | -3.91% | - |
| Jan 5, 2026 | 147.05 | 149.10 | 147.05 | 148.30 | 148.30 | 0.64% | 39 |
| Jan 2, 2026 | 143.05 | 147.35 | 143.05 | 147.35 | 147.35 | 3.19% | - |
| Dec 30, 2025 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | -1.42% | - |
| Dec 29, 2025 | 145.80 | 145.80 | 143.65 | 144.85 | 144.85 | 0.98% | 85 |
| Dec 23, 2025 | 142.20 | 143.60 | 142.20 | 143.45 | 143.45 | -0.45% | - |
| Dec 22, 2025 | 141.45 | 145.05 | 138.95 | 144.10 | 144.10 | 1.23% | - |
| 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% | - |