Jazz Pharmaceuticals plc (FRA:J7Z)
Germany · Delayed Price · Currency is EUR 215.80
-7.10 (-3.19%)
Last updated: Aug 26, 2026, 7:55 PM CET
FRA:J7Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |