Jabil Inc. (FRA:JBL)
Germany · Delayed Price · Currency is EUR 178.20
+3.45 (1.97%)
At close: Sep 5, 2025
Jabil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 177.55 | 178.20 | 177.55 | 178.20 | - | 1.97% | 30 |
| Sep 4, 2025 | 173.45 | 175.00 | 173.45 | 174.75 | - | 1.54% | 30 |
| Sep 3, 2025 | 172.20 | 172.20 | 172.10 | 172.10 | - | 0.67% | 45 |
| Sep 2, 2025 | 173.45 | 173.45 | 169.35 | 170.95 | - | -1.61% | 45 |
| Sep 1, 2025 | 173.75 | 173.75 | 173.75 | 173.75 | - | -0.71% | 2 |
| Aug 29, 2025 | 178.75 | 178.75 | 175.00 | 175.00 | - | -2.23% | 2 |
| Aug 28, 2025 | 178.05 | 179.00 | 178.00 | 179.00 | - | 0.39% | 30 |
| Aug 27, 2025 | 178.65 | 178.70 | 178.30 | 178.30 | - | -0.17% | 30 |
| Aug 26, 2025 | 178.55 | 178.60 | 178.55 | 178.60 | - | -0.22% | - |
| Aug 25, 2025 | 178.45 | 179.00 | 178.45 | 179.00 | - | 1.56% | - |
| Aug 22, 2025 | 176.25 | 176.25 | 176.25 | 176.25 | - | 1.06% | 142 |
| Aug 21, 2025 | 174.45 | 174.45 | 174.40 | 174.40 | - | 1.84% | 142 |
| Aug 20, 2025 | 174.00 | 176.00 | 171.25 | 171.25 | - | -3.19% | 142 |
| Aug 19, 2025 | 182.85 | 182.85 | 176.90 | 176.90 | - | -4.02% | 1 |
| Aug 18, 2025 | 180.45 | 184.30 | 180.45 | 184.30 | - | 1.43% | 17 |
| Aug 15, 2025 | 182.90 | 182.90 | 180.60 | 181.70 | - | -2.60% | 23 |
| Aug 14, 2025 | 183.50 | 186.55 | 183.50 | 186.55 | - | -0.21% | 10 |
| Aug 13, 2025 | 193.25 | 198.40 | 185.00 | 186.95 | - | -2.73% | 166 |
| Aug 12, 2025 | 187.95 | 192.20 | 187.95 | 192.20 | - | -0.62% | 50 |
| Aug 11, 2025 | 188.60 | 196.70 | 188.60 | 193.40 | - | 0.91% | 50 |
| Aug 8, 2025 | 188.75 | 193.55 | 188.75 | 191.65 | - | 2.21% | 5 |
| Aug 7, 2025 | 188.30 | 188.30 | 187.50 | 187.50 | - | 0.37% | 168 |
| Aug 6, 2025 | 186.35 | 189.00 | 185.55 | 186.80 | - | -4.79% | 168 |
| Aug 5, 2025 | 189.00 | 196.20 | 189.00 | 196.20 | - | 3.75% | 175 |
| Aug 4, 2025 | 185.70 | 189.10 | 185.70 | 189.10 | - | 0.05% | 10 |
| Aug 1, 2025 | 191.00 | 191.00 | 185.35 | 189.00 | - | -3.60% | 10 |
| 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% | 170 |
| 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 |