Jabil Inc. (FRA:JBL)
Germany · Delayed Price · Currency is EUR 266.60
+4.00 (1.52%)
Last updated: Aug 26, 2026, 3:42 PM CET
FRA:JBL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 257.20 | 267.50 | 257.20 | 262.60 | 262.60 | -0.15% | 30 |
| Aug 24, 2026 | 274.00 | 274.00 | 258.50 | 263.00 | 263.00 | -2.23% | 58 |
| Aug 21, 2026 | 270.80 | 270.80 | 269.00 | 269.00 | 269.00 | -0.74% | - |
| Aug 20, 2026 | 275.90 | 275.90 | 271.00 | 271.00 | 271.00 | -3.93% | - |
| Aug 19, 2026 | 290.70 | 290.70 | 282.10 | 282.10 | 282.10 | -9.41% | - |
| Aug 18, 2026 | 311.40 | 311.40 | 311.40 | 311.40 | 311.40 | 0.87% | - |
| Aug 17, 2026 | 308.70 | 308.70 | 308.70 | 308.70 | 308.70 | -2.46% | - |
| Aug 14, 2026 | 319.10 | 319.10 | 314.70 | 316.50 | 316.50 | 0.21% | 105 |
| Aug 13, 2026 | 316.50 | 316.50 | 315.90 | 315.90 | 315.83 | 0.80% | - |
| Aug 12, 2026 | 303.40 | 313.40 | 303.40 | 313.40 | 313.33 | 1.33% | - |
| Aug 11, 2026 | 286.20 | 309.30 | 286.20 | 309.30 | 309.23 | 5.28% | 1 |
| Aug 10, 2026 | 290.00 | 293.80 | 290.00 | 293.80 | 293.74 | -1.94% | - |
| Aug 7, 2026 | 297.30 | 299.60 | 297.30 | 299.60 | 299.53 | 2.29% | - |
| Aug 6, 2026 | 293.00 | 293.00 | 292.90 | 292.90 | 292.84 | -0.78% | - |
| Aug 5, 2026 | 294.20 | 295.20 | 294.20 | 295.20 | 295.14 | 2.50% | - |
| Aug 4, 2026 | 288.30 | 290.00 | 288.00 | 288.00 | 287.94 | 8.35% | 69 |
| Aug 3, 2026 | 282.00 | 282.00 | 265.80 | 265.80 | 265.74 | -3.80% | 20 |
| Jul 31, 2026 | 269.10 | 276.30 | 269.10 | 276.30 | 276.24 | 10.48% | - |
| Jul 30, 2026 | 250.10 | 250.10 | 250.10 | 250.10 | 250.05 | -3.06% | - |
| Jul 29, 2026 | 264.50 | 264.50 | 258.00 | 258.00 | 257.94 | -0.81% | 359 |
| Jul 28, 2026 | 268.80 | 268.80 | 259.80 | 260.10 | 260.04 | -4.27% | 90 |
| Jul 27, 2026 | 272.00 | 272.00 | 271.70 | 271.70 | 271.64 | -1.20% | - |
| Jul 24, 2026 | 277.20 | 277.20 | 271.60 | 275.00 | 274.94 | -1.65% | 6 |
| Jul 23, 2026 | 276.70 | 284.80 | 276.70 | 279.60 | 279.54 | -1.83% | 50 |
| Jul 22, 2026 | 275.60 | 284.80 | 275.60 | 284.80 | 284.74 | 4.28% | 2 |
| Jul 21, 2026 | 269.30 | 273.10 | 269.30 | 273.10 | 273.04 | 2.82% | - |
| Jul 20, 2026 | 257.90 | 265.60 | 257.90 | 265.60 | 265.54 | 0.34% | 40 |
| Jul 17, 2026 | 262.00 | 264.70 | 253.00 | 264.70 | 264.64 | -1.74% | 116 |
| Jul 16, 2026 | 273.20 | 273.20 | 269.40 | 269.40 | 269.34 | -4.91% | - |
| Jul 15, 2026 | 284.60 | 284.60 | 283.30 | 283.30 | 283.24 | -0.18% | - |
| Jul 14, 2026 | 277.40 | 283.80 | 277.40 | 283.80 | 283.74 | 1.83% | - |
| Jul 13, 2026 | 299.00 | 299.00 | 278.70 | 278.70 | 278.64 | -3.03% | 3 |
| Jul 10, 2026 | 289.20 | 289.20 | 287.40 | 287.40 | 287.34 | -2.11% | - |
| Jul 9, 2026 | 283.10 | 293.60 | 283.10 | 293.60 | 293.54 | 5.42% | - |
| Jul 8, 2026 | 278.90 | 278.90 | 278.50 | 278.50 | 278.44 | 0.94% | - |
| Jul 7, 2026 | 294.60 | 294.60 | 275.90 | 275.90 | 275.84 | -5.51% | 22 |
| Jul 6, 2026 | 302.60 | 302.60 | 292.00 | 292.00 | 291.94 | -4.42% | 26 |
| Jul 3, 2026 | 293.80 | 305.50 | 293.80 | 305.50 | 305.43 | 1.83% | 15 |
| Jul 2, 2026 | 327.90 | 327.90 | 300.00 | 300.00 | 299.93 | -7.21% | 40 |
| Jul 1, 2026 | 335.30 | 335.30 | 323.30 | 323.30 | 323.23 | -4.26% | - |
| Jun 30, 2026 | 326.60 | 337.70 | 326.00 | 337.70 | 337.63 | 9.43% | 6 |
| Jun 29, 2026 | 315.50 | 315.50 | 308.60 | 308.60 | 308.53 | -6.20% | - |
| Jun 26, 2026 | 319.70 | 329.00 | 319.70 | 329.00 | 328.93 | -0.27% | 4 |
| Jun 25, 2026 | 329.90 | 329.90 | 329.90 | 329.90 | 329.83 | -2.40% | - |
| Jun 24, 2026 | 326.30 | 342.20 | 326.20 | 338.00 | 337.93 | 3.90% | 81 |
| Jun 23, 2026 | 323.00 | 325.30 | 322.60 | 325.30 | 325.23 | -1.21% | 40 |
| Jun 22, 2026 | 329.30 | 329.30 | 329.30 | 329.30 | 329.23 | 0.40% | 18 |
| Jun 19, 2026 | 322.90 | 328.00 | 322.90 | 328.00 | 327.93 | -2.41% | 80 |
| Jun 18, 2026 | 322.30 | 336.10 | 322.30 | 336.10 | 336.03 | 5.63% | 3 |
| Jun 17, 2026 | 318.20 | 318.20 | 318.20 | 318.20 | 318.13 | -3.58% | - |