Jabil Inc. (FRA:JBL)
Germany · Delayed Price · Currency is EUR 183.15
+1.65 (0.91%)
At close: Sep 30, 2025
Jabil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 181.85 | 183.15 | 181.85 | 183.15 | 183.15 | 0.91% | - |
| Sep 29, 2025 | 183.20 | 186.50 | 181.50 | 181.50 | 181.50 | -0.60% | 368 |
| Sep 26, 2025 | 180.10 | 182.60 | 180.10 | 182.60 | 182.60 | -2.98% | 761 |
| Sep 25, 2025 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | -2.79% | 634 |
| Sep 24, 2025 | 197.70 | 200.00 | 193.60 | 193.60 | 193.60 | -0.08% | 195 |
| Sep 23, 2025 | 193.75 | 193.75 | 193.75 | 193.75 | 193.75 | -2.64% | 10 |
| Sep 22, 2025 | 189.95 | 199.00 | 189.95 | 199.00 | 199.00 | 6.36% | 10 |
| Sep 19, 2025 | 188.75 | 188.75 | 187.10 | 187.10 | 187.10 | 1.68% | 9 |
| Sep 18, 2025 | 180.80 | 184.00 | 180.60 | 184.00 | 184.00 | 4.25% | 9 |
| Sep 17, 2025 | 179.60 | 179.60 | 176.50 | 176.50 | 176.50 | -2.67% | 15 |
| Sep 16, 2025 | 182.75 | 182.75 | 181.35 | 181.35 | 181.35 | -0.98% | 15 |
| Sep 15, 2025 | 181.85 | 183.15 | 181.85 | 183.15 | 183.15 | 0.49% | 15 |
| Sep 12, 2025 | 181.95 | 182.25 | 181.95 | 182.25 | 182.25 | -0.05% | 15 |
| Sep 11, 2025 | 183.85 | 183.85 | 182.35 | 182.35 | 182.35 | 1.14% | 15 |
| Sep 10, 2025 | 177.75 | 180.75 | 177.75 | 180.30 | 180.30 | 2.74% | 15 |
| Sep 9, 2025 | 176.90 | 176.90 | 175.50 | 175.50 | 175.50 | -1.43% | 30 |
| Sep 8, 2025 | 178.50 | 178.50 | 178.05 | 178.05 | 178.05 | -0.08% | 30 |
| Sep 5, 2025 | 177.55 | 178.20 | 177.55 | 178.20 | 178.20 | 1.97% | 30 |
| Sep 4, 2025 | 173.45 | 175.00 | 173.45 | 174.75 | 174.75 | 1.54% | 30 |
| Sep 3, 2025 | 172.20 | 172.20 | 172.10 | 172.10 | 172.10 | 0.67% | 45 |
| Sep 2, 2025 | 173.45 | 173.45 | 169.35 | 170.95 | 170.95 | -1.61% | 45 |
| Sep 1, 2025 | 173.75 | 173.75 | 173.75 | 173.75 | 173.75 | -0.71% | 2 |
| Aug 29, 2025 | 178.75 | 178.75 | 175.00 | 175.00 | 175.00 | -2.23% | 2 |
| Aug 28, 2025 | 178.05 | 179.00 | 178.00 | 179.00 | 179.00 | 0.39% | 30 |
| Aug 27, 2025 | 178.65 | 178.70 | 178.30 | 178.30 | 178.30 | -0.17% | 30 |
| Aug 26, 2025 | 178.55 | 178.60 | 178.55 | 178.60 | 178.60 | -0.22% | 142 |
| Aug 25, 2025 | 178.45 | 179.00 | 178.45 | 179.00 | 179.00 | 1.56% | 142 |
| Aug 22, 2025 | 176.25 | 176.25 | 176.25 | 176.25 | 176.25 | 1.06% | 142 |
| Aug 21, 2025 | 174.45 | 174.45 | 174.40 | 174.40 | 174.40 | 1.84% | 142 |
| Aug 20, 2025 | 174.00 | 176.00 | 171.25 | 171.25 | 171.25 | -3.19% | 142 |
| Aug 19, 2025 | 182.85 | 182.85 | 176.90 | 176.90 | 176.90 | -4.02% | 1 |
| Aug 18, 2025 | 180.45 | 184.30 | 180.45 | 184.30 | 184.30 | 1.43% | 17 |
| Aug 15, 2025 | 182.90 | 182.90 | 180.60 | 181.70 | 181.70 | -2.60% | 23 |
| Aug 14, 2025 | 183.50 | 186.55 | 183.50 | 186.55 | 186.48 | -0.21% | 81 |
| Aug 13, 2025 | 193.25 | 198.40 | 185.00 | 186.95 | 186.88 | -2.73% | 406 |
| Aug 12, 2025 | 187.95 | 192.20 | 187.95 | 192.20 | 192.13 | -0.62% | 332 |
| Aug 11, 2025 | 188.60 | 196.70 | 188.60 | 193.40 | 193.33 | 0.91% | 337 |
| Aug 8, 2025 | 188.75 | 193.55 | 188.75 | 191.65 | 191.58 | 2.21% | 1,635 |
| Aug 7, 2025 | 188.30 | 188.30 | 187.50 | 187.50 | 187.43 | 0.37% | 431 |
| Aug 6, 2025 | 186.35 | 189.00 | 185.55 | 186.80 | 186.73 | -4.79% | 888 |
| Aug 5, 2025 | 189.00 | 196.20 | 189.00 | 196.20 | 196.13 | 3.75% | 4,620 |
| Aug 4, 2025 | 185.70 | 189.10 | 185.70 | 189.10 | 189.03 | 0.05% | 372 |
| Aug 1, 2025 | 191.00 | 191.00 | 185.35 | 189.00 | 188.93 | -3.60% | - |
| Jul 31, 2025 | 197.40 | 197.40 | 196.05 | 196.05 | 195.98 | -2.12% | 420 |
| Jul 30, 2025 | 195.60 | 204.40 | 195.60 | 200.30 | 200.23 | 1.14% | 803 |
| Jul 29, 2025 | 194.50 | 198.05 | 194.50 | 198.05 | 197.98 | 4.51% | 42 |
| Jul 28, 2025 | 189.80 | 189.80 | 189.50 | 189.50 | 189.43 | 1.04% | 1,748 |
| Jul 25, 2025 | 185.65 | 188.00 | 185.50 | 187.55 | 187.48 | 3.68% | 2,032 |
| Jul 24, 2025 | 194.00 | 194.00 | 180.90 | 180.90 | 180.83 | -5.11% | 2,166 |
| Jul 23, 2025 | 184.90 | 190.65 | 184.90 | 190.65 | 190.58 | 3.08% | 335 |