Jazz Pharmaceuticals plc (FRA:J7Z)
Germany · Delayed Price · Currency is EUR 208.20
-5.20 (-2.44%)
At close: Sep 18, 2026
FRA:J7Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 210.70 | 211.70 | 208.20 | 208.20 | 208.20 | -2.44% | - |
| Sep 17, 2026 | 211.00 | 213.80 | 211.00 | 213.40 | 213.40 | 0.80% | - |
| Sep 16, 2026 | 206.80 | 211.70 | 206.80 | 211.70 | 211.70 | 1.78% | - |
| Sep 15, 2026 | 210.00 | 210.40 | 207.90 | 208.00 | 208.00 | -2.26% | - |
| Sep 14, 2026 | 207.40 | 214.70 | 207.40 | 212.80 | 212.80 | 0.61% | 13 |
| Sep 11, 2026 | 205.30 | 212.20 | 205.30 | 211.50 | 211.50 | 1.93% | - |
| Sep 10, 2026 | 204.90 | 208.50 | 204.90 | 207.50 | 207.50 | 0.73% | - |
| Sep 9, 2026 | 204.20 | 206.00 | 204.00 | 206.00 | 206.00 | 0.24% | - |
| Sep 8, 2026 | 209.90 | 209.90 | 205.50 | 205.50 | 205.50 | -2.10% | - |
| Sep 7, 2026 | 210.30 | 210.30 | 209.80 | 209.90 | 209.90 | -0.94% | - |
| Sep 4, 2026 | 210.80 | 213.00 | 209.10 | 211.90 | 211.90 | - | - |
| Sep 3, 2026 | 209.10 | 212.30 | 208.10 | 211.90 | 211.90 | 0.43% | - |
| Sep 2, 2026 | 207.30 | 211.00 | 207.30 | 211.00 | 211.00 | 0.72% | - |
| Sep 1, 2026 | 213.60 | 215.60 | 209.50 | 209.50 | 209.50 | -3.01% | 4 |
| Aug 31, 2026 | 208.40 | 216.60 | 208.40 | 216.00 | 216.00 | 2.18% | - |
| Aug 28, 2026 | 212.30 | 212.30 | 211.40 | 211.40 | 211.40 | -1.86% | - |
| Aug 27, 2026 | 212.00 | 215.40 | 211.50 | 215.40 | 215.40 | 0.75% | 14 |
| Aug 26, 2026 | 220.00 | 220.60 | 213.80 | 213.80 | 213.80 | -4.08% | - |
| Aug 25, 2026 | 216.80 | 225.30 | 216.80 | 222.90 | 222.90 | 2.39% | - |
| Aug 24, 2026 | 213.30 | 217.70 | 212.60 | 217.70 | 217.70 | 0.18% | - |
| Aug 21, 2026 | 210.60 | 217.30 | 210.00 | 217.30 | 217.30 | 2.40% | - |
| Aug 20, 2026 | 214.30 | 214.30 | 210.40 | 212.20 | 212.20 | -1.16% | - |
| Aug 19, 2026 | 214.60 | 218.50 | 214.60 | 214.70 | 214.70 | -2.05% | - |
| Aug 18, 2026 | 210.00 | 220.90 | 210.00 | 219.20 | 219.20 | 2.72% | - |
| Aug 17, 2026 | 209.90 | 213.40 | 209.00 | 213.40 | 213.40 | 1.52% | - |
| Aug 14, 2026 | 210.10 | 211.20 | 208.30 | 210.20 | 210.20 | -0.94% | 61 |
| Aug 13, 2026 | 213.70 | 215.60 | 212.20 | 212.20 | 212.20 | -1.39% | - |
| Aug 12, 2026 | 213.10 | 217.60 | 211.30 | 215.20 | 215.20 | 0.51% | 5 |
| Aug 11, 2026 | 220.10 | 220.10 | 213.80 | 214.10 | 214.10 | -3.34% | 8 |
| Aug 10, 2026 | 222.10 | 223.10 | 221.40 | 221.50 | 221.50 | -0.18% | - |
| Aug 7, 2026 | 220.50 | 222.70 | 220.50 | 221.90 | 221.90 | -0.22% | - |
| Aug 6, 2026 | 223.10 | 225.80 | 222.40 | 222.40 | 222.40 | -1.37% | - |
| Aug 5, 2026 | 224.80 | 229.50 | 223.40 | 225.50 | 225.50 | -0.18% | 20 |
| Aug 4, 2026 | 216.00 | 225.90 | 215.00 | 225.90 | 225.90 | 3.62% | - |
| Aug 3, 2026 | 218.30 | 219.40 | 217.60 | 218.00 | 218.00 | - | 8 |
| Jul 31, 2026 | 224.10 | 224.10 | 218.00 | 218.00 | 218.00 | -2.37% | - |
| Jul 30, 2026 | 221.90 | 223.30 | 219.00 | 223.30 | 223.30 | 0.59% | 1 |
| Jul 29, 2026 | 221.10 | 225.60 | 221.10 | 222.00 | 222.00 | -1.38% | - |
| Jul 28, 2026 | 219.30 | 228.20 | 219.30 | 225.10 | 225.10 | 0.54% | - |
| Jul 27, 2026 | 223.20 | 224.40 | 219.50 | 223.90 | 223.90 | -0.04% | - |
| Jul 24, 2026 | 220.40 | 224.50 | 220.30 | 224.00 | 224.00 | 0.54% | - |
| Jul 23, 2026 | 217.70 | 222.80 | 216.90 | 222.80 | 222.80 | 1.97% | 40 |
| Jul 22, 2026 | 218.70 | 223.90 | 218.50 | 218.50 | 218.50 | -1.97% | 18 |
| Jul 21, 2026 | 213.10 | 222.90 | 211.90 | 222.90 | 222.90 | 4.16% | 138 |
| Jul 20, 2026 | 213.90 | 219.80 | 213.70 | 214.00 | 214.00 | -0.83% | 100 |
| Jul 17, 2026 | 208.80 | 216.90 | 207.30 | 215.80 | 215.80 | 2.13% | 23 |
| Jul 16, 2026 | 206.20 | 211.40 | 206.20 | 211.30 | 211.30 | 1.88% | 37 |
| Jul 15, 2026 | 207.40 | 209.90 | 204.10 | 207.40 | 207.40 | -0.05% | 38 |
| Jul 14, 2026 | 206.50 | 207.50 | 205.10 | 207.50 | 207.50 | 0.24% | - |
| Jul 13, 2026 | 209.20 | 209.20 | 207.00 | 207.00 | 207.00 | -2.82% | - |