Jabil Inc. (FRA:JBL)
Germany · Delayed Price · Currency is EUR 291.20
+3.30 (1.15%)
At close: Apr 23, 2026
FRA:JBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 283.30 | 291.20 | 283.30 | 291.20 | - | 1.15% | - |
| Apr 22, 2026 | 280.70 | 291.60 | 280.70 | 287.90 | 287.90 | 1.98% | 359 |
| Apr 21, 2026 | 275.80 | 282.30 | 275.80 | 282.30 | 282.30 | 3.22% | - |
| Apr 20, 2026 | 277.30 | 277.40 | 271.20 | 273.50 | 273.50 | 3.68% | 217 |
| Apr 17, 2026 | 258.20 | 267.10 | 258.20 | 263.80 | 263.80 | 2.53% | 65 |
| Apr 16, 2026 | 257.30 | 257.30 | 257.30 | 257.30 | 257.30 | 2.39% | - |
| Apr 15, 2026 | 254.50 | 254.50 | 251.30 | 251.30 | 251.30 | -1.49% | - |
| Apr 14, 2026 | 258.20 | 258.20 | 255.10 | 255.10 | 255.10 | 0.47% | - |
| Apr 13, 2026 | 252.10 | 253.90 | 252.10 | 253.90 | 253.90 | 0.51% | - |
| Apr 10, 2026 | 249.20 | 252.60 | 249.20 | 252.60 | 252.60 | 1.77% | 10 |
| Apr 9, 2026 | 244.30 | 248.20 | 244.30 | 248.20 | 248.20 | 2.48% | - |
| Apr 8, 2026 | 247.00 | 248.00 | 242.20 | 242.20 | 242.20 | 4.58% | 170 |
| Apr 7, 2026 | 225.80 | 231.60 | 225.80 | 231.60 | 231.60 | 2.25% | - |
| Apr 2, 2026 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | -2.96% | - |
| Apr 1, 2026 | 229.00 | 233.40 | 229.00 | 233.40 | 233.40 | 5.14% | - |
| Mar 31, 2026 | 216.70 | 222.30 | 216.70 | 222.00 | 222.00 | 0.32% | 175 |
| Mar 30, 2026 | 225.60 | 227.00 | 221.30 | 221.30 | 221.30 | -2.08% | 9 |
| Mar 27, 2026 | 229.00 | 229.00 | 226.00 | 226.00 | 226.00 | -7.15% | 25 |
| Mar 26, 2026 | 243.40 | 243.40 | 243.40 | 243.40 | 243.40 | 0.16% | - |
| Mar 25, 2026 | 236.80 | 246.50 | 236.80 | 243.00 | 243.00 | 6.07% | 179 |
| Mar 24, 2026 | 229.10 | 229.10 | 229.10 | 229.10 | 229.10 | -0.61% | - |
| Mar 23, 2026 | 212.90 | 230.50 | 212.90 | 230.50 | 230.50 | 2.63% | 2 |
| Mar 20, 2026 | 224.50 | 228.20 | 220.00 | 224.60 | 224.60 | 0.31% | 30 |
| Mar 19, 2026 | 225.00 | 225.00 | 223.90 | 223.90 | 223.90 | 5.17% | - |
| Mar 18, 2026 | 224.50 | 233.80 | 212.90 | 212.90 | 212.90 | -3.36% | 35 |
| Mar 17, 2026 | 219.00 | 220.30 | 219.00 | 220.30 | 220.30 | -0.94% | - |
| Mar 16, 2026 | 220.00 | 222.40 | 220.00 | 222.40 | 222.40 | 1.55% | - |
| Mar 13, 2026 | 214.70 | 219.00 | 214.70 | 219.00 | 219.00 | 0.69% | - |
| Mar 12, 2026 | 214.40 | 217.50 | 214.40 | 217.50 | 217.50 | -1.41% | - |
| Mar 11, 2026 | 215.70 | 220.60 | 214.70 | 220.60 | 220.60 | 1.05% | 5 |
| Mar 10, 2026 | 208.00 | 218.30 | 208.00 | 218.30 | 218.30 | 5.46% | 10 |
| Mar 9, 2026 | 197.15 | 207.00 | 197.15 | 207.00 | 207.00 | -1.57% | 20 |
| Mar 6, 2026 | 216.60 | 216.60 | 210.30 | 210.30 | 210.30 | -2.19% | - |
| Mar 5, 2026 | 218.00 | 218.00 | 215.00 | 215.00 | 215.00 | -1.42% | - |
| Mar 4, 2026 | 216.00 | 218.10 | 216.00 | 218.10 | 218.10 | 3.17% | - |
| Mar 3, 2026 | 216.20 | 216.20 | 211.40 | 211.40 | 211.40 | -2.94% | - |
| Mar 2, 2026 | 221.30 | 221.30 | 217.80 | 217.80 | 217.80 | -2.68% | - |
| Feb 27, 2026 | 228.30 | 228.30 | 223.80 | 223.80 | 223.80 | -2.53% | - |
| Feb 26, 2026 | 229.70 | 229.70 | 229.60 | 229.60 | 229.60 | 0.88% | - |
| Feb 25, 2026 | 225.10 | 227.60 | 224.90 | 227.60 | 227.60 | 1.47% | 5 |
| Feb 24, 2026 | 221.10 | 224.30 | 221.10 | 224.30 | 224.30 | 0.54% | - |
| Feb 23, 2026 | 232.50 | 232.50 | 223.10 | 223.10 | 223.10 | -2.15% | 50 |
| Feb 20, 2026 | 222.50 | 228.00 | 222.50 | 228.00 | 228.00 | 5.21% | 50 |
| Feb 19, 2026 | 220.00 | 220.00 | 216.70 | 216.70 | 216.70 | -0.96% | - |
| Feb 18, 2026 | 216.40 | 218.80 | 215.80 | 218.80 | 218.80 | 3.60% | 30 |
| Feb 17, 2026 | 209.50 | 211.20 | 209.50 | 211.20 | 211.20 | -1.58% | - |
| Feb 16, 2026 | 214.60 | 214.60 | 214.60 | 214.60 | 214.53 | -0.65% | - |
| Feb 13, 2026 | 210.30 | 216.00 | 209.60 | 216.00 | 215.93 | -2.96% | 24 |
| Feb 12, 2026 | 219.60 | 222.60 | 219.60 | 222.60 | 222.53 | 0.50% | - |
| Feb 11, 2026 | 216.70 | 222.10 | 216.70 | 221.50 | 221.43 | 2.36% | 20 |