Jazz Pharmaceuticals plc (FRA:J7Z)
Germany · Delayed Price · Currency is EUR 198.50
+4.00 (2.06%)
Last updated: Jun 3, 2026, 6:00 PM CET
FRA:J7Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 193.60 | 205.10 | 193.60 | 204.20 | 204.20 | 3.97% | 20 |
| May 18, 2026 | 193.05 | 197.15 | 193.05 | 196.40 | 196.40 | -0.33% | - |
| May 15, 2026 | 193.40 | 197.05 | 193.40 | 197.05 | 197.05 | -0.20% | - |
| May 14, 2026 | 196.50 | 198.50 | 196.50 | 197.45 | 197.45 | 0.25% | 13 |
| May 13, 2026 | 192.25 | 196.95 | 192.25 | 196.95 | 196.95 | 1.65% | - |
| May 12, 2026 | 186.95 | 194.15 | 186.95 | 193.75 | 193.75 | 2.54% | 60 |
| May 11, 2026 | 189.60 | 194.00 | 188.95 | 188.95 | 188.95 | -1.20% | - |
| May 8, 2026 | 191.60 | 193.65 | 190.30 | 191.25 | 191.25 | -1.16% | - |
| May 7, 2026 | 191.60 | 193.50 | 189.85 | 193.50 | 193.50 | 0.10% | - |
| May 6, 2026 | 189.40 | 194.25 | 189.35 | 193.30 | 193.30 | 6.88% | 110 |
| May 5, 2026 | 175.95 | 180.85 | 175.95 | 180.85 | 180.85 | 1.86% | - |
| May 4, 2026 | 170.80 | 177.55 | 170.80 | 177.55 | 177.55 | 3.02% | - |
| Apr 30, 2026 | 168.95 | 173.10 | 168.95 | 172.35 | 172.35 | 0.73% | - |
| Apr 29, 2026 | 172.50 | 178.00 | 170.75 | 171.10 | 171.10 | -1.69% | 57 |
| Apr 28, 2026 | 169.60 | 174.05 | 169.60 | 174.05 | 174.05 | 1.61% | - |
| Apr 27, 2026 | 165.55 | 173.65 | 165.55 | 171.30 | 171.30 | 2.18% | - |
| Apr 24, 2026 | 170.15 | 170.15 | 166.25 | 167.65 | 167.65 | -1.64% | - |
| Apr 23, 2026 | 169.55 | 174.50 | 169.55 | 170.45 | 170.45 | -1.13% | 60 |
| Apr 22, 2026 | 168.50 | 172.40 | 168.50 | 172.40 | 172.40 | 2.16% | - |
| Apr 21, 2026 | 170.85 | 171.50 | 168.75 | 168.75 | 168.75 | -1.89% | - |
| Apr 20, 2026 | 170.55 | 174.25 | 170.55 | 172.00 | 172.00 | -0.72% | 60 |
| Apr 17, 2026 | 165.75 | 173.25 | 165.75 | 173.25 | 173.25 | 3.19% | - |
| Apr 16, 2026 | 167.55 | 169.25 | 167.50 | 167.90 | 167.90 | -0.89% | - |
| Apr 15, 2026 | 168.20 | 174.70 | 168.20 | 169.40 | 169.40 | -0.47% | 19 |
| Apr 14, 2026 | 164.15 | 170.20 | 163.35 | 170.20 | 170.20 | 2.47% | - |
| Apr 13, 2026 | 162.80 | 166.25 | 162.80 | 166.10 | 166.10 | 0.39% | - |
| Apr 10, 2026 | 169.35 | 169.35 | 164.60 | 165.45 | 165.45 | -2.53% | - |
| Apr 9, 2026 | 165.70 | 170.50 | 165.40 | 169.75 | 169.75 | 1.40% | - |
| Apr 8, 2026 | 163.85 | 167.40 | 163.85 | 167.40 | 167.40 | 1.92% | - |
| Apr 7, 2026 | 160.10 | 164.75 | 157.90 | 164.25 | 164.25 | 1.83% | 12 |
| Apr 2, 2026 | 158.40 | 162.50 | 158.40 | 161.30 | 161.30 | -0.77% | 10 |
| Apr 1, 2026 | 162.40 | 163.55 | 162.40 | 162.55 | 162.55 | -0.06% | - |
| Mar 31, 2026 | 158.85 | 163.05 | 158.65 | 162.65 | 162.65 | 2.07% | - |
| Mar 30, 2026 | 154.40 | 160.40 | 154.40 | 159.35 | 159.35 | 0.76% | 40 |
| Mar 27, 2026 | 164.10 | 164.10 | 158.15 | 158.15 | 158.15 | -3.39% | - |
| Mar 26, 2026 | 162.40 | 164.30 | 162.40 | 163.70 | 163.70 | 0.40% | - |
| Mar 25, 2026 | 160.00 | 163.45 | 160.00 | 163.05 | 163.05 | 2.35% | - |
| Mar 24, 2026 | 157.10 | 159.30 | 155.00 | 159.30 | 159.30 | 1.76% | - |
| Mar 23, 2026 | 154.35 | 157.20 | 154.35 | 156.55 | 156.55 | 0.38% | 21 |
| Mar 20, 2026 | 156.00 | 157.30 | 155.95 | 155.95 | 155.95 | -0.35% | 7 |