Jazz Pharmaceuticals plc (FRA:J7Z)
Germany · Delayed Price · Currency is EUR 147.60
-4.15 (-2.73%)
At close: Dec 1, 2025
Jazz Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 151.05 | 151.05 | 151.05 | 151.05 | - | -0.46% | - |
| 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 |
| Oct 10, 2025 | 118.35 | 118.75 | 116.45 | 116.45 | 116.45 | -2.59% | 5 |
| Oct 9, 2025 | 117.00 | 119.60 | 117.00 | 119.55 | 119.55 | 1.10% | - |
| Oct 8, 2025 | 116.85 | 118.65 | 116.85 | 118.25 | 118.25 | 0.60% | - |
| Oct 7, 2025 | 116.25 | 117.55 | 115.50 | 117.55 | 117.55 | 0.09% | - |
| Oct 6, 2025 | 121.00 | 121.00 | 116.90 | 117.45 | 117.45 | -0.72% | 42 |
| Oct 3, 2025 | 115.90 | 118.95 | 115.90 | 118.30 | 118.30 | 1.15% | 72 |
| Oct 2, 2025 | 115.45 | 117.70 | 115.35 | 116.95 | 116.95 | 0.43% | 17 |
| Oct 1, 2025 | 110.20 | 116.60 | 110.20 | 116.45 | 116.45 | 4.07% | 21 |
| Sep 30, 2025 | 108.55 | 112.10 | 108.55 | 111.90 | 111.90 | 1.50% | - |
| Sep 29, 2025 | 107.40 | 110.25 | 107.20 | 110.25 | 110.25 | 1.85% | - |
| Sep 26, 2025 | 107.30 | 108.80 | 107.30 | 108.25 | 108.25 | -1.28% | 9 |
| Sep 25, 2025 | 109.00 | 109.65 | 108.95 | 109.65 | 109.65 | -0.59% | - |
| Sep 24, 2025 | 108.45 | 110.30 | 108.45 | 110.30 | 110.30 | 0.82% | - |
| Sep 23, 2025 | 108.95 | 110.50 | 108.95 | 109.40 | 109.40 | -0.86% | - |