Jazz Pharmaceuticals plc (FRA:J7Z)
Germany · Delayed Price · Currency is EUR 226.70
+4.10 (1.84%)
Last updated: Jul 28, 2026, 7:55 PM CET
FRA:J7Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 219.30 | 228.20 | 219.30 | 226.70 | 226.70 | 1.25% | - |
| 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% | - |
| Jul 10, 2026 | 212.40 | 213.00 | 208.50 | 213.00 | 213.00 | -1.62% | - |
| Jul 9, 2026 | 215.40 | 217.60 | 214.80 | 216.50 | 216.50 | -0.09% | - |
| Jul 8, 2026 | 214.00 | 216.70 | 212.80 | 216.70 | 216.70 | 0.05% | 5 |
| Jul 7, 2026 | 208.80 | 216.70 | 208.80 | 216.60 | 216.60 | 2.03% | - |
| Jul 6, 2026 | 214.20 | 214.20 | 211.50 | 212.30 | 212.30 | -1.21% | 50 |
| Jul 3, 2026 | 212.60 | 215.10 | 212.60 | 214.90 | 214.90 | 1.42% | - |
| Jul 2, 2026 | 205.50 | 211.90 | 205.50 | 211.90 | 211.90 | 1.44% | - |
| Jul 1, 2026 | 208.00 | 210.90 | 205.50 | 208.90 | 208.90 | -0.48% | - |
| Jun 30, 2026 | 207.00 | 210.30 | 206.10 | 209.90 | 209.90 | 1.30% | - |
| Jun 29, 2026 | 201.50 | 207.20 | 200.70 | 207.20 | 207.20 | 2.88% | - |
| Jun 26, 2026 | 193.40 | 201.70 | 193.40 | 201.40 | 201.40 | 1.56% | - |
| Jun 25, 2026 | 203.90 | 203.90 | 198.30 | 198.30 | 198.30 | -1.93% | - |
| Jun 24, 2026 | 201.40 | 203.60 | 201.40 | 202.20 | 202.20 | 0.10% | - |
| Jun 23, 2026 | 191.55 | 202.00 | 190.00 | 202.00 | 202.00 | 2.98% | 2,021 |
| Jun 22, 2026 | 193.55 | 198.25 | 193.55 | 196.15 | 196.15 | 1.66% | 100 |
| Jun 19, 2026 | 192.90 | 193.35 | 192.90 | 192.95 | 192.95 | -1.43% | - |
| Jun 18, 2026 | 196.75 | 196.75 | 192.00 | 195.75 | 195.75 | -0.74% | - |
| Jun 17, 2026 | 194.25 | 197.20 | 194.25 | 197.20 | 197.20 | 1.05% | - |
| Jun 16, 2026 | 196.40 | 196.50 | 194.85 | 195.15 | 195.15 | -1.54% | - |
| Jun 15, 2026 | 200.00 | 200.00 | 197.30 | 198.20 | 198.20 | -0.30% | - |
| Jun 12, 2026 | 201.30 | 202.80 | 198.80 | 198.80 | 198.80 | -2.31% | - |
| Jun 11, 2026 | 198.00 | 204.30 | 198.00 | 203.50 | 203.50 | 2.83% | - |
| Jun 10, 2026 | 195.70 | 199.25 | 194.45 | 197.90 | 197.90 | -0.60% | 19 |
| Jun 9, 2026 | 200.10 | 204.60 | 198.70 | 199.10 | 199.10 | -0.75% | - |
| Jun 8, 2026 | 204.70 | 204.70 | 200.60 | 200.60 | 200.60 | -3.14% | - |
| Jun 5, 2026 | 202.20 | 207.10 | 202.20 | 207.10 | 207.10 | 1.47% | 5 |
| Jun 4, 2026 | 195.20 | 204.10 | 195.20 | 204.10 | 204.10 | 2.85% | - |
| Jun 3, 2026 | 192.10 | 198.55 | 192.10 | 198.45 | 198.45 | 2.19% | - |
| Jun 2, 2026 | 196.80 | 196.80 | 193.35 | 194.20 | 194.20 | -2.46% | 60 |
| Jun 1, 2026 | 201.30 | 201.30 | 198.05 | 199.10 | 199.10 | -1.29% | - |
| May 29, 2026 | 199.85 | 201.70 | 199.25 | 201.70 | 201.70 | 0.20% | - |
| May 28, 2026 | 201.70 | 202.60 | 200.60 | 201.30 | 201.30 | -1.13% | - |
| May 27, 2026 | 201.30 | 205.00 | 201.30 | 203.60 | 203.60 | 0.20% | 15 |
| May 26, 2026 | 205.70 | 205.70 | 203.20 | 203.20 | 203.20 | -1.60% | - |
| May 25, 2026 | 206.50 | 206.50 | 206.10 | 206.50 | 206.50 | 0.34% | - |
| May 22, 2026 | 204.40 | 208.00 | 204.40 | 205.80 | 205.80 | 0.44% | - |
| May 21, 2026 | 202.90 | 206.80 | 202.90 | 204.90 | 204.90 | -0.19% | 50 |
| May 20, 2026 | 202.40 | 205.60 | 202.40 | 205.30 | 205.30 | 0.54% | 50 |