Jazz Pharmaceuticals plc (FRA:J7Z)
Germany · Delayed Price · Currency is EUR 170.00
-2.40 (-1.39%)
Last updated: Apr 23, 2026, 7:55 PM CET
FRA:J7Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 169.55 | 169.55 | 169.55 | 169.55 | - | -1.65% | - |
| 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 |
| Mar 19, 2026 | 156.70 | 156.80 | 155.10 | 156.50 | 156.50 | -0.29% | 36 |
| Mar 18, 2026 | 157.60 | 157.60 | 155.00 | 156.95 | 156.95 | 0.16% | - |
| Mar 17, 2026 | 157.35 | 159.45 | 156.70 | 156.70 | 156.70 | -0.67% | - |
| Mar 16, 2026 | 157.20 | 157.95 | 156.85 | 157.75 | 157.75 | 1.15% | - |
| Mar 13, 2026 | 155.85 | 157.60 | 155.75 | 155.95 | 155.95 | -0.19% | 75 |
| Mar 12, 2026 | 159.25 | 159.25 | 156.25 | 156.25 | 156.25 | -2.25% | - |
| Mar 11, 2026 | 159.55 | 159.85 | 157.65 | 159.85 | 159.85 | 0.06% | - |
| Mar 10, 2026 | 159.55 | 160.70 | 158.55 | 159.75 | 159.75 | 0.28% | 14 |
| Mar 9, 2026 | 152.95 | 159.30 | 152.95 | 159.30 | 159.30 | 1.92% | - |
| Mar 6, 2026 | 158.05 | 158.05 | 155.65 | 156.30 | 156.30 | -0.95% | - |
| Mar 5, 2026 | 160.55 | 160.55 | 157.80 | 157.80 | 157.80 | -2.26% | - |
| Mar 4, 2026 | 157.45 | 161.70 | 157.45 | 161.45 | 161.45 | 0.65% | 125 |
| Mar 3, 2026 | 158.00 | 161.20 | 158.00 | 160.40 | 160.40 | -1.60% | 8 |
| Mar 2, 2026 | 157.30 | 163.00 | 157.10 | 163.00 | 163.00 | 1.59% | 1 |
| Feb 27, 2026 | 157.95 | 161.95 | 157.95 | 160.45 | 160.45 | 0.63% | 125 |
| Feb 26, 2026 | 163.25 | 166.30 | 159.45 | 159.45 | 159.45 | -4.32% | 60 |
| Feb 25, 2026 | 148.45 | 166.65 | 148.45 | 166.65 | 166.65 | 13.10% | 115 |
| Feb 24, 2026 | 145.85 | 147.35 | 145.85 | 147.35 | 147.35 | 0.41% | - |
| Feb 23, 2026 | 142.70 | 146.75 | 142.70 | 146.75 | 146.75 | 0.62% | - |
| Feb 20, 2026 | 143.00 | 145.85 | 141.55 | 145.85 | 145.85 | 1.46% | - |
| Feb 19, 2026 | 141.55 | 143.75 | 140.45 | 143.75 | 143.75 | 0.42% | - |
| Feb 18, 2026 | 140.30 | 143.15 | 140.30 | 143.15 | 143.15 | 0.95% | - |
| Feb 17, 2026 | 137.65 | 141.80 | 137.65 | 141.80 | 141.80 | 2.53% | - |
| Feb 16, 2026 | 138.70 | 138.70 | 138.00 | 138.30 | 138.30 | -1.11% | - |
| Feb 13, 2026 | 138.40 | 141.70 | 138.40 | 139.85 | 139.85 | 0.07% | 18 |
| Feb 12, 2026 | 138.70 | 141.40 | 138.30 | 139.75 | 139.75 | -0.11% | 4 |
| Feb 11, 2026 | 137.65 | 139.90 | 137.20 | 139.90 | 139.90 | 0.61% | - |