Jacobs Solutions Inc. (FRA:Z0Y)
Germany · Delayed Price · Currency is EUR 118.00
-1.00 (-0.84%)
Last updated: Feb 20, 2026, 8:04 AM CET
Jacobs Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.84% | - |
| Feb 19, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.69 | 4.39% | - |
| Feb 18, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 113.71 | 2.70% | - |
| Feb 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 110.71 | - | - |
| Feb 16, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 110.71 | 0.91% | - |
| Feb 13, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 109.72 | -7.56% | - |
| Feb 12, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.69 | -5.56% | - |
| Feb 11, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.68 | -0.79% | - |
| Feb 10, 2026 | 125.00 | 127.00 | 125.00 | 127.00 | 126.67 | 1.60% | 50 |
| Feb 9, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.68 | 4.17% | - |
| Feb 6, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 119.69 | -1.64% | - |
| Feb 5, 2026 | 120.00 | 122.00 | 120.00 | 122.00 | 121.69 | 9.91% | 30 |
| Feb 4, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 110.71 | -3.48% | - |
| Feb 3, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.70 | 2.68% | - |
| Feb 2, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 111.71 | -2.61% | - |
| Jan 30, 2026 | 113.00 | 115.00 | 113.00 | 115.00 | 114.70 | - | 6 |
| Jan 29, 2026 | 113.00 | 115.00 | 113.00 | 115.00 | 114.70 | 1.77% | 2 |
| Jan 28, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.71 | - | - |
| Jan 27, 2026 | 114.00 | 114.00 | 113.00 | 113.00 | 112.71 | -1.74% | 20 |
| Jan 26, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.70 | -2.54% | - |
| Jan 23, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 117.70 | - | - |
| Jan 22, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 117.70 | 1.72% | - |
| Jan 21, 2026 | 115.00 | 116.00 | 115.00 | 116.00 | 115.70 | -1.69% | 10 |
| Jan 20, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 117.70 | - | - |
| Jan 19, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 117.70 | -2.48% | 5 |
| Jan 16, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 120.69 | 2.54% | - |
| Jan 15, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 117.70 | - | - |
| Jan 14, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 117.70 | -0.84% | - |
| Jan 13, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.69 | 0.85% | - |
| Jan 12, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 117.70 | - | - |
| Jan 9, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 117.70 | 1.72% | 20 |
| Jan 8, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.70 | -0.85% | - |
| Jan 7, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.70 | - | - |
| Jan 6, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.70 | 0.86% | - |
| Jan 5, 2026 | 115.00 | 116.00 | 115.00 | 116.00 | 115.70 | 2.65% | 2 |
| Jan 2, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.71 | -0.88% | - |
| Dec 30, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.71 | -0.87% | - |
| Dec 29, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.70 | - | - |
| Dec 23, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.70 | 0.88% | - |
| Dec 22, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.71 | 1.79% | - |
| Dec 19, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.71 | - | - |
| Dec 18, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.71 | -0.88% | - |
| Dec 17, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.71 | -0.88% | - |
| Dec 16, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.71 | -0.87% | - |
| Dec 15, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.70 | -0.86% | - |
| Dec 12, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 115.70 | 1.75% | - |
| Dec 11, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.71 | -2.56% | - |
| Dec 10, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 116.70 | -3.31% | - |
| Dec 9, 2025 | 119.00 | 121.00 | 119.00 | 121.00 | 120.69 | - | 82 |
| Dec 8, 2025 | 119.00 | 121.00 | 119.00 | 121.00 | 120.69 | 0.83% | 6 |