Jabil Inc. (FRA:JBL)
Germany · Delayed Price · Currency is EUR 317.00
+13.30 (4.38%)
Last updated: May 25, 2026, 3:45 PM CET
FRA:JBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 306.00 | 306.00 | 303.70 | 303.70 | 303.70 | -0.91% | - |
| May 21, 2026 | 295.30 | 306.50 | 295.30 | 306.50 | 306.50 | 2.00% | 9 |
| May 20, 2026 | 285.40 | 300.50 | 285.40 | 300.50 | 300.50 | 5.81% | 4 |
| May 19, 2026 | 289.20 | 289.20 | 284.00 | 284.00 | 284.00 | -3.73% | 10 |
| May 18, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 1.41% | 10 |
| May 15, 2026 | 295.10 | 295.10 | 290.90 | 290.90 | 290.90 | -3.01% | - |
| May 14, 2026 | 302.80 | 304.30 | 300.00 | 300.00 | 299.93 | -1.64% | 19 |
| May 13, 2026 | 297.50 | 305.00 | 297.50 | 305.00 | 304.93 | 3.67% | 15 |
| May 12, 2026 | 303.50 | 307.30 | 294.20 | 294.20 | 294.13 | -2.90% | 33 |
| May 11, 2026 | 300.10 | 303.00 | 295.30 | 303.00 | 302.93 | -1.46% | 21 |
| May 8, 2026 | 296.80 | 307.50 | 296.80 | 307.50 | 307.43 | 3.02% | 4 |
| May 7, 2026 | 316.00 | 322.20 | 298.50 | 298.50 | 298.43 | 0.91% | 20 |
| May 6, 2026 | 283.00 | 301.50 | 283.00 | 295.80 | 295.73 | 0.10% | 4 |
| May 5, 2026 | 290.10 | 297.80 | 286.00 | 295.50 | 295.43 | 2.04% | 49 |
| May 4, 2026 | 289.60 | 289.60 | 284.60 | 289.60 | 289.53 | 0.56% | 20 |
| Apr 30, 2026 | 282.90 | 288.00 | 282.90 | 288.00 | 287.94 | 2.60% | 2 |
| Apr 29, 2026 | 282.00 | 289.10 | 280.70 | 280.70 | 280.64 | -1.85% | 95 |
| Apr 28, 2026 | 289.70 | 293.80 | 286.00 | 286.00 | 285.94 | 1.38% | 3 |
| Apr 27, 2026 | 290.40 | 295.90 | 282.10 | 282.10 | 282.04 | -2.59% | 305 |
| Apr 24, 2026 | 284.40 | 296.70 | 284.40 | 289.60 | 289.53 | -0.55% | 186 |
| Apr 23, 2026 | 283.30 | 291.20 | 283.30 | 291.20 | 291.13 | 1.15% | - |
| Apr 22, 2026 | 280.70 | 291.60 | 280.70 | 287.90 | 287.84 | 1.98% | 359 |
| Apr 21, 2026 | 275.80 | 282.30 | 275.80 | 282.30 | 282.24 | 3.22% | - |
| Apr 20, 2026 | 277.30 | 277.40 | 271.20 | 273.50 | 273.44 | 3.68% | 217 |
| Apr 17, 2026 | 258.20 | 267.10 | 258.20 | 263.80 | 263.74 | 2.53% | 65 |
| Apr 16, 2026 | 257.30 | 257.30 | 257.30 | 257.30 | 257.24 | 2.39% | - |
| Apr 15, 2026 | 254.50 | 254.50 | 251.30 | 251.30 | 251.24 | -1.49% | - |
| Apr 14, 2026 | 258.20 | 258.20 | 255.10 | 255.10 | 255.04 | 0.47% | - |
| Apr 13, 2026 | 252.10 | 253.90 | 252.10 | 253.90 | 253.84 | 0.51% | - |
| Apr 10, 2026 | 249.20 | 252.60 | 249.20 | 252.60 | 252.54 | 1.77% | 10 |
| Apr 9, 2026 | 244.30 | 248.20 | 244.30 | 248.20 | 248.14 | 2.48% | - |
| Apr 8, 2026 | 247.00 | 248.00 | 242.20 | 242.20 | 242.15 | 4.58% | 170 |
| Apr 7, 2026 | 225.80 | 231.60 | 225.80 | 231.60 | 231.55 | 2.25% | - |
| Apr 2, 2026 | 226.50 | 226.50 | 226.50 | 226.50 | 226.45 | -2.96% | - |
| Apr 1, 2026 | 229.00 | 233.40 | 229.00 | 233.40 | 233.35 | 5.14% | - |
| Mar 31, 2026 | 216.70 | 222.30 | 216.70 | 222.00 | 221.95 | 0.32% | 175 |
| Mar 30, 2026 | 225.60 | 227.00 | 221.30 | 221.30 | 221.25 | -2.08% | 9 |
| Mar 27, 2026 | 229.00 | 229.00 | 226.00 | 226.00 | 225.95 | -7.15% | 25 |
| Mar 26, 2026 | 243.40 | 243.40 | 243.40 | 243.40 | 243.35 | 0.16% | - |
| Mar 25, 2026 | 236.80 | 246.50 | 236.80 | 243.00 | 242.95 | 6.07% | 179 |
| Mar 24, 2026 | 229.10 | 229.10 | 229.10 | 229.10 | 229.05 | -0.61% | - |
| Mar 23, 2026 | 212.90 | 230.50 | 212.90 | 230.50 | 230.45 | 2.63% | 2 |
| Mar 20, 2026 | 224.50 | 228.20 | 220.00 | 224.60 | 224.55 | 0.31% | 30 |
| Mar 19, 2026 | 225.00 | 225.00 | 223.90 | 223.90 | 223.85 | 5.17% | - |
| Mar 18, 2026 | 224.50 | 233.80 | 212.90 | 212.90 | 212.85 | -3.36% | 35 |
| Mar 17, 2026 | 219.00 | 220.30 | 219.00 | 220.30 | 220.25 | -0.94% | - |
| Mar 16, 2026 | 220.00 | 222.40 | 220.00 | 222.40 | 222.35 | 1.55% | - |
| Mar 13, 2026 | 214.70 | 219.00 | 214.70 | 219.00 | 218.95 | 0.69% | - |
| Mar 12, 2026 | 214.40 | 217.50 | 214.40 | 217.50 | 217.45 | -1.41% | - |
| Mar 11, 2026 | 215.70 | 220.60 | 214.70 | 220.60 | 220.55 | 1.05% | 5 |