Jabil Inc. (FRA:JBL)
Germany · Delayed Price · Currency is EUR 191.00
-5.05 (-2.58%)
Last updated: Aug 1, 2025
Jabil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 197.40 | 197.40 | 196.05 | 196.05 | - | -2.12% | 55 |
| Jul 30, 2025 | 195.60 | 204.40 | 195.60 | 200.30 | - | 1.14% | 190 |
| Jul 29, 2025 | 194.50 | 198.05 | 194.50 | 198.05 | - | 4.51% | - |
| Jul 28, 2025 | 189.80 | 189.80 | 189.50 | 189.50 | - | 1.04% | 176 |
| Jul 25, 2025 | 185.65 | 188.00 | 185.50 | 187.55 | - | 3.68% | 176 |
| Jul 24, 2025 | 194.00 | 194.00 | 180.90 | 180.90 | - | -5.11% | 10 |
| Jul 23, 2025 | 184.90 | 190.65 | 184.90 | 190.65 | - | 3.08% | 20 |
| Jul 22, 2025 | 190.00 | 190.00 | 184.95 | 184.95 | - | -2.71% | 20 |
| Jul 21, 2025 | 195.00 | 195.00 | 190.10 | 190.10 | - | -1.12% | 17 |
| Jul 18, 2025 | 187.85 | 192.25 | 187.85 | 192.25 | - | 1.83% | 6 |
| Jul 17, 2025 | 185.95 | 193.05 | 185.95 | 188.80 | - | 1.61% | 6 |
| Jul 16, 2025 | 184.00 | 185.80 | 184.00 | 185.80 | - | -0.83% | 12 |
| Jul 15, 2025 | 185.40 | 187.35 | 185.40 | 187.35 | - | 0.35% | 53 |
| Jul 14, 2025 | 185.80 | 186.70 | 185.80 | 186.70 | - | -0.29% | 53 |
| Jul 11, 2025 | 184.90 | 187.25 | 184.90 | 187.25 | - | -0.64% | 53 |
| Jul 10, 2025 | 184.50 | 188.45 | 184.50 | 188.45 | - | -0.29% | 53 |
| Jul 9, 2025 | 185.50 | 189.00 | 185.50 | 189.00 | - | -1.02% | 11 |
| Jul 8, 2025 | 188.40 | 190.95 | 188.40 | 190.95 | - | -1.80% | 58 |
| Jul 7, 2025 | 196.60 | 196.60 | 194.45 | 194.45 | - | 0.86% | 58 |
| Jul 4, 2025 | 187.20 | 192.80 | 187.20 | 192.80 | - | -0.59% | 10 |
| Jul 3, 2025 | 184.05 | 193.95 | 184.05 | 193.95 | - | 3.88% | 2 |
| Jul 2, 2025 | 179.80 | 186.70 | 179.80 | 186.70 | - | 2.25% | 50 |
| Jul 1, 2025 | 181.20 | 182.60 | 181.20 | 182.60 | - | -2.87% | 20 |
| Jun 30, 2025 | 181.55 | 190.90 | 181.55 | 188.00 | - | 2.96% | 70 |
| Jun 27, 2025 | 180.70 | 186.80 | 180.70 | 182.60 | - | -0.52% | 50 |
| Jun 26, 2025 | 180.05 | 186.80 | 180.05 | 183.55 | - | -1.50% | 150 |
| Jun 25, 2025 | 178.55 | 186.35 | 178.55 | 186.35 | - | 3.90% | 79 |
| Jun 24, 2025 | 176.80 | 183.00 | 176.80 | 179.35 | - | -0.44% | 48 |
| Jun 23, 2025 | 175.15 | 180.15 | 175.15 | 180.15 | - | -0.77% | 90 |
| Jun 20, 2025 | 173.85 | 181.55 | 173.85 | 181.55 | - | 3.89% | 30 |
| Jun 19, 2025 | 174.75 | 174.75 | 174.75 | 174.75 | - | -3.19% | 40 |
| Jun 18, 2025 | 167.90 | 180.50 | 167.90 | 180.50 | - | 4.52% | 40 |
| Jun 17, 2025 | 153.00 | 172.70 | 153.00 | 172.70 | - | 9.79% | 65 |
| Jun 16, 2025 | 149.40 | 157.30 | 149.40 | 157.30 | - | 4.87% | 2 |
| Jun 13, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | - | -0.96% | 14 |
| Jun 12, 2025 | 151.45 | 151.45 | 151.45 | 151.45 | - | -0.66% | 40 |
| Jun 11, 2025 | 152.45 | 152.45 | 152.45 | 152.45 | - | -2.06% | 40 |
| Jun 10, 2025 | 152.50 | 155.65 | 152.50 | 155.65 | - | 2.77% | 40 |
| Jun 9, 2025 | 151.45 | 151.45 | 151.45 | 151.45 | - | -1.88% | 1 |
| Jun 6, 2025 | 148.40 | 154.35 | 148.40 | 154.35 | - | 4.54% | 1 |
| Jun 5, 2025 | 147.65 | 147.65 | 147.65 | 147.65 | - | -3.94% | 6 |
| Jun 4, 2025 | 149.20 | 153.70 | 149.20 | 153.70 | - | 0.92% | 6 |
| Jun 3, 2025 | 143.85 | 152.30 | 143.85 | 152.30 | - | 5.65% | 1 |
| Jun 2, 2025 | 144.15 | 144.15 | 144.15 | 144.15 | - | -0.89% | - |
| May 30, 2025 | 145.45 | 145.45 | 145.45 | 145.45 | - | -1.22% | - |
| May 29, 2025 | 147.60 | 147.60 | 147.25 | 147.25 | - | -0.30% | 68 |
| May 28, 2025 | 146.50 | 147.70 | 146.50 | 147.70 | - | 0.85% | - |
| May 27, 2025 | 143.40 | 146.45 | 143.40 | 146.45 | - | -0.51% | - |
| May 26, 2025 | 143.20 | 147.20 | 143.20 | 147.20 | - | 2.29% | 68 |
| May 23, 2025 | 142.45 | 143.90 | 142.45 | 143.90 | - | -0.48% | 123 |