Jazz Pharmaceuticals plc (FRA:J7Z)
Germany · Delayed Price · Currency is EUR 191.20
+0.10 (0.05%)
At close: Oct 23, 2026
FRA:J7Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 189.15 | 191.20 | 188.25 | 191.20 | 191.20 | 0.05% | - |
| Oct 22, 2026 | 183.30 | 191.10 | 183.30 | 191.10 | 191.10 | 1.68% | - |
| Oct 21, 2026 | 189.25 | 189.50 | 186.85 | 187.95 | 187.95 | -0.84% | - |
| Oct 20, 2026 | 182.50 | 190.90 | 182.50 | 189.55 | 189.55 | 2.18% | - |
| Oct 19, 2026 | 187.65 | 187.65 | 185.10 | 185.50 | 185.50 | -0.62% | - |
| Oct 16, 2026 | 188.80 | 189.05 | 185.90 | 186.65 | 186.65 | -2.28% | - |
| Oct 15, 2026 | 183.10 | 193.00 | 183.10 | 191.00 | 191.00 | 2.03% | 5 |
| Oct 14, 2026 | 185.20 | 193.00 | 185.20 | 187.20 | 187.20 | -0.08% | - |
| Oct 13, 2026 | 189.95 | 191.80 | 187.35 | 187.35 | 187.35 | -3.58% | - |
| Oct 12, 2026 | 192.90 | 196.45 | 192.90 | 194.30 | 194.30 | -0.31% | - |
| Oct 9, 2026 | 196.75 | 196.75 | 193.70 | 194.90 | 194.90 | -1.69% | - |
| Oct 8, 2026 | 203.60 | 203.90 | 192.55 | 198.25 | 198.25 | -4.09% | 100 |
| Oct 7, 2026 | 203.50 | 209.90 | 203.50 | 206.70 | 206.70 | 0.93% | - |
| Oct 6, 2026 | 208.30 | 208.80 | 203.80 | 204.80 | 204.80 | -2.62% | 14 |
| Oct 5, 2026 | 206.80 | 211.40 | 206.80 | 210.30 | 210.30 | 0.57% | - |
| Oct 2, 2026 | 204.20 | 210.30 | 204.20 | 209.10 | 209.10 | 1.50% | 5 |
| Oct 1, 2026 | 204.50 | 207.40 | 202.90 | 206.00 | 206.00 | 0.73% | - |
| Sep 30, 2026 | 201.10 | 207.20 | 201.10 | 204.50 | 204.50 | 0.44% | - |
| Sep 29, 2026 | 205.30 | 208.80 | 202.40 | 203.60 | 203.60 | -2.54% | - |
| Sep 28, 2026 | 205.00 | 208.90 | 204.90 | 208.90 | 208.90 | 0.29% | - |
| Sep 25, 2026 | 205.90 | 208.30 | 205.90 | 208.30 | 208.30 | 0.82% | - |
| Sep 24, 2026 | 202.80 | 206.60 | 202.80 | 206.60 | 206.60 | 0.39% | - |
| Sep 23, 2026 | 208.00 | 209.20 | 203.90 | 205.80 | 205.80 | -1.72% | - |
| Sep 22, 2026 | 208.10 | 211.10 | 208.10 | 209.40 | 209.40 | -0.29% | - |
| Sep 21, 2026 | 208.60 | 212.40 | 207.10 | 210.00 | 210.00 | 0.86% | - |
| 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% | - |