Jabil Inc. (FRA:JBL)
Germany · Delayed Price · Currency is EUR 179.80
+0.65 (0.36%)
Last updated: Dec 2, 2025, 8:30 AM CET
Jabil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 180.25 | 180.25 | 179.15 | 179.15 | 179.15 | -2.34% | - |
| Nov 28, 2025 | 178.25 | 183.45 | 178.00 | 183.45 | 183.45 | 3.06% | 42 |
| Nov 27, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 1.37% | - |
| Nov 26, 2025 | 175.65 | 175.65 | 175.60 | 175.60 | 175.60 | -1.68% | - |
| Nov 25, 2025 | 170.10 | 178.60 | 168.90 | 178.60 | 178.60 | 3.36% | 25 |
| Nov 24, 2025 | 170.35 | 173.90 | 170.35 | 172.80 | 172.80 | 4.22% | 60 |
| Nov 21, 2025 | 166.10 | 167.00 | 165.80 | 165.80 | 165.80 | -5.85% | 30 |
| Nov 20, 2025 | 176.85 | 176.85 | 176.10 | 176.10 | 176.10 | 1.35% | - |
| Nov 19, 2025 | 170.85 | 173.75 | 170.85 | 173.75 | 173.75 | 2.81% | - |
| Nov 18, 2025 | 168.30 | 169.60 | 168.30 | 169.00 | 169.00 | -2.65% | 40 |
| Nov 17, 2025 | 173.10 | 173.60 | 173.10 | 173.60 | 173.60 | -0.17% | - |
| Nov 14, 2025 | 172.30 | 173.90 | 168.25 | 173.90 | 173.83 | -1.33% | 20 |
| Nov 13, 2025 | 184.25 | 184.25 | 176.25 | 176.25 | 176.18 | -3.53% | - |
| Nov 12, 2025 | 181.65 | 182.70 | 181.65 | 182.70 | 182.63 | 0.47% | - |
| Nov 11, 2025 | 188.90 | 188.90 | 181.85 | 181.85 | 181.78 | -3.37% | - |
| Nov 10, 2025 | 190.00 | 190.00 | 188.20 | 188.20 | 188.13 | 3.26% | 16 |
| Nov 7, 2025 | 185.90 | 185.90 | 182.25 | 182.25 | 182.18 | -3.21% | - |
| Nov 6, 2025 | 188.50 | 188.50 | 188.30 | 188.30 | 188.23 | 1.70% | - |
| Nov 5, 2025 | 178.45 | 185.15 | 178.45 | 185.15 | 185.08 | -0.54% | - |
| Nov 4, 2025 | 189.15 | 189.15 | 186.15 | 186.15 | 186.08 | -3.12% | - |
| Nov 3, 2025 | 190.55 | 192.15 | 190.55 | 192.15 | 192.07 | -1.16% | - |
| Oct 31, 2025 | 191.25 | 194.40 | 191.25 | 194.40 | 194.32 | -0.10% | - |
| Oct 30, 2025 | 190.80 | 194.60 | 190.80 | 194.60 | 194.52 | 2.26% | - |
| Oct 29, 2025 | 184.10 | 190.30 | 184.10 | 190.30 | 190.22 | 5.52% | 53 |
| Oct 28, 2025 | 177.55 | 180.35 | 177.55 | 180.35 | 180.28 | -0.30% | 5 |
| Oct 27, 2025 | 183.55 | 187.40 | 180.90 | 180.90 | 180.83 | 0.42% | 246 |
| Oct 24, 2025 | 178.10 | 180.15 | 178.10 | 180.15 | 180.08 | 3.36% | - |
| Oct 23, 2025 | 170.50 | 174.30 | 170.50 | 174.30 | 174.23 | 1.10% | - |
| Oct 22, 2025 | 172.60 | 172.65 | 171.10 | 172.40 | 172.33 | -0.23% | 165 |
| Oct 21, 2025 | 174.55 | 174.55 | 172.80 | 172.80 | 172.73 | -1.62% | - |
| Oct 20, 2025 | 179.15 | 179.15 | 175.65 | 175.65 | 175.58 | -1.51% | - |
| Oct 17, 2025 | 176.50 | 178.35 | 176.50 | 178.35 | 178.28 | 0.79% | - |
| Oct 16, 2025 | 176.75 | 176.95 | 176.75 | 176.95 | 176.88 | 0.85% | - |
| Oct 15, 2025 | 172.20 | 175.45 | 171.80 | 175.45 | 175.38 | 3.42% | 20 |
| Oct 14, 2025 | 171.10 | 171.10 | 169.65 | 169.65 | 169.58 | -1.37% | - |
| Oct 13, 2025 | 167.70 | 172.00 | 167.70 | 172.00 | 171.93 | 2.44% | 50 |
| Oct 10, 2025 | 175.60 | 175.60 | 167.90 | 167.90 | 167.83 | -3.73% | 89 |
| Oct 9, 2025 | 176.60 | 177.25 | 174.40 | 174.40 | 174.33 | -0.09% | 80 |
| Oct 8, 2025 | 173.70 | 176.00 | 173.60 | 174.55 | 174.48 | 0.49% | 53 |
| Oct 7, 2025 | 172.60 | 173.70 | 172.10 | 173.70 | 173.63 | -1.86% | 20 |
| Oct 6, 2025 | 172.60 | 177.00 | 172.60 | 177.00 | 176.93 | -3.57% | 40 |
| Oct 3, 2025 | 183.55 | 183.55 | 183.55 | 183.55 | 183.48 | 0.85% | - |
| Oct 2, 2025 | 182.45 | 182.45 | 182.00 | 182.00 | 181.93 | -1.89% | 13 |
| Oct 1, 2025 | 183.00 | 185.50 | 179.05 | 185.50 | 185.43 | 1.28% | 5 |
| Sep 30, 2025 | 181.85 | 183.15 | 181.85 | 183.15 | 183.08 | 0.91% | - |
| Sep 29, 2025 | 183.20 | 186.50 | 181.50 | 181.50 | 181.43 | -0.60% | 10 |
| Sep 26, 2025 | 180.10 | 182.60 | 180.10 | 182.60 | 182.53 | -2.98% | 48 |
| Sep 25, 2025 | 188.20 | 188.20 | 188.20 | 188.20 | 188.13 | -2.79% | - |
| Sep 24, 2025 | 197.70 | 200.00 | 193.60 | 193.60 | 193.52 | -0.08% | 23 |
| Sep 23, 2025 | 193.75 | 193.75 | 193.75 | 193.75 | 193.67 | -2.64% | - |