Jazz Pharmaceuticals plc (FRA:J7Z)
Germany
· Delayed Price · Currency is EUR 141.90
-0.90 (-0.63%)
Last updated: Dec 5, 2025, 8:05 AM CET
Jazz Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 141.60 | 142.80 | 141.60 | 142.80 | 142.80 | -0.31% | - |
| Dec 3, 2025 | 141.70 | 145.10 | 141.70 | 143.25 | 143.25 | -0.07% | 40 |
| Dec 2, 2025 | 146.15 | 147.70 | 143.35 | 143.35 | 143.35 | -2.88% | - |
| Dec 1, 2025 | 151.05 | 151.05 | 147.60 | 147.60 | 147.60 | -2.73% | - |
| Nov 28, 2025 | 151.05 | 152.40 | 151.05 | 151.75 | 151.75 | 0.46% | - |
| Nov 27, 2025 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | -0.82% | - |
| Nov 26, 2025 | 154.30 | 158.25 | 152.30 | 152.30 | 152.30 | -2.15% | 30 |
| Nov 25, 2025 | 154.80 | 156.85 | 153.55 | 155.65 | 155.65 | -0.86% | 4 |
| Nov 24, 2025 | 152.50 | 157.45 | 152.15 | 157.00 | 157.00 | 2.01% | 20 |
| Nov 21, 2025 | 150.60 | 153.90 | 150.60 | 153.90 | 153.90 | 1.08% | - |
| Nov 20, 2025 | 153.75 | 154.45 | 151.55 | 152.25 | 152.25 | -0.33% | - |
| Nov 19, 2025 | 154.10 | 154.10 | 151.85 | 152.75 | 152.75 | -2.49% | - |
| Nov 18, 2025 | 143.35 | 156.75 | 143.35 | 156.65 | 156.65 | 6.82% | - |
| Nov 17, 2025 | 120.70 | 151.55 | 120.70 | 146.65 | 146.65 | 21.00% | 168 |
| Nov 14, 2025 | 119.95 | 122.20 | 119.45 | 121.20 | 121.20 | -0.12% | 15 |
| Nov 13, 2025 | 116.95 | 121.35 | 116.95 | 121.35 | 121.35 | 3.10% | - |
| Nov 12, 2025 | 117.55 | 119.15 | 117.55 | 117.70 | 117.70 | -1.05% | - |
| Nov 11, 2025 | 113.70 | 118.95 | 113.70 | 118.95 | 118.95 | 3.30% | - |
| Nov 10, 2025 | 113.50 | 116.10 | 113.50 | 115.15 | 115.15 | 2.17% | - |
| Nov 7, 2025 | 115.05 | 115.05 | 111.10 | 112.70 | 112.70 | -3.05% | - |
| Nov 6, 2025 | 117.55 | 120.65 | 113.30 | 116.25 | 116.25 | -2.60% | 29 |
| Nov 5, 2025 | 118.20 | 121.40 | 117.30 | 119.35 | 119.35 | -0.42% | - |
| Nov 4, 2025 | 117.00 | 119.85 | 117.00 | 119.85 | 119.85 | 0.08% | 21 |
| Nov 3, 2025 | 118.05 | 119.75 | 118.05 | 119.75 | 119.75 | 0.55% | 160 |
| Oct 31, 2025 | 117.75 | 119.45 | 117.75 | 119.10 | 119.10 | 1.28% | - |
| Oct 30, 2025 | 116.05 | 119.60 | 116.05 | 117.60 | 117.60 | 1.12% | - |
| Oct 29, 2025 | 119.05 | 119.05 | 114.95 | 116.30 | 116.30 | -1.69% | - |
| Oct 28, 2025 | 119.10 | 119.10 | 118.10 | 118.30 | 118.30 | -0.84% | - |
| Oct 27, 2025 | 119.10 | 119.30 | 118.05 | 119.30 | 119.30 | 0.25% | - |
| Oct 24, 2025 | 118.10 | 119.30 | 118.10 | 119.00 | 119.00 | -0.21% | - |
| Oct 23, 2025 | 118.25 | 119.25 | 118.05 | 119.25 | 119.25 | 0.08% | - |
| Oct 22, 2025 | 117.05 | 120.00 | 117.05 | 119.15 | 119.15 | 0.42% | 15 |
| Oct 21, 2025 | 114.45 | 119.90 | 114.45 | 118.65 | 118.65 | 2.46% | - |
| Oct 20, 2025 | 115.70 | 117.45 | 115.70 | 115.80 | 115.80 | -0.60% | - |
| Oct 17, 2025 | 112.40 | 116.50 | 112.40 | 116.50 | 116.50 | 1.08% | - |
| Oct 16, 2025 | 115.25 | 116.70 | 115.05 | 115.25 | 115.25 | -0.73% | - |
| Oct 15, 2025 | 114.25 | 116.65 | 114.25 | 116.10 | 116.10 | 0.56% | - |
| Oct 14, 2025 | 114.20 | 115.75 | 114.20 | 115.45 | 115.45 | -0.99% | - |
| Oct 13, 2025 | 114.10 | 117.00 | 114.10 | 116.60 | 116.60 | 0.13% | 1 |
| Oct 10, 2025 | 118.35 | 118.75 | 116.45 | 116.45 | 116.45 | -2.59% | 5 |
| Oct 9, 2025 | 117.00 | 119.60 | 117.00 | 119.55 | 119.55 | 1.10% | - |
| Oct 8, 2025 | 116.85 | 118.65 | 116.85 | 118.25 | 118.25 | 0.60% | - |
| Oct 7, 2025 | 116.25 | 117.55 | 115.50 | 117.55 | 117.55 | 0.09% | - |
| Oct 6, 2025 | 121.00 | 121.00 | 116.90 | 117.45 | 117.45 | -0.72% | 42 |
| Oct 3, 2025 | 115.90 | 118.95 | 115.90 | 118.30 | 118.30 | 1.15% | 72 |
| Oct 2, 2025 | 115.45 | 117.70 | 115.35 | 116.95 | 116.95 | 0.43% | 17 |
| Oct 1, 2025 | 110.20 | 116.60 | 110.20 | 116.45 | 116.45 | 4.07% | 21 |
| Sep 30, 2025 | 108.55 | 112.10 | 108.55 | 111.90 | 111.90 | 1.50% | - |
| Sep 29, 2025 | 107.40 | 110.25 | 107.20 | 110.25 | 110.25 | 1.85% | - |
| Sep 26, 2025 | 107.30 | 108.80 | 107.30 | 108.25 | 108.25 | -1.28% | 9 |
| Sep 25, 2025 | 109.00 | 109.65 | 108.95 | 109.65 | 109.65 | -0.59% | - |
| Sep 24, 2025 | 108.45 | 110.30 | 108.45 | 110.30 | 110.30 | 0.82% | - |
| Sep 23, 2025 | 108.95 | 110.50 | 108.95 | 109.40 | 109.40 | -0.86% | - |
| Sep 22, 2025 | 110.50 | 110.50 | 107.30 | 110.35 | 110.35 | 1.15% | 64 |
| Sep 19, 2025 | 110.20 | 110.95 | 109.10 | 109.10 | 109.10 | -2.11% | - |
| Sep 18, 2025 | 109.10 | 111.45 | 107.90 | 111.45 | 111.45 | 1.69% | - |
| Sep 17, 2025 | 105.45 | 109.60 | 105.45 | 109.60 | 109.60 | 2.86% | - |
| Sep 16, 2025 | 106.30 | 106.85 | 105.45 | 106.55 | 106.55 | 0.28% | - |
| Sep 15, 2025 | 106.35 | 106.95 | 106.25 | 106.25 | 106.25 | -1.30% | - |
| Sep 12, 2025 | 108.30 | 108.85 | 107.65 | 107.65 | 107.65 | -1.96% | - |
| Sep 11, 2025 | 107.25 | 109.90 | 107.25 | 109.80 | 109.80 | 1.43% | - |
| Sep 10, 2025 | 108.65 | 108.65 | 108.10 | 108.25 | 108.25 | -1.32% | - |
| Sep 9, 2025 | 109.10 | 109.70 | 108.70 | 109.70 | 109.70 | -0.72% | - |
| Sep 8, 2025 | 109.40 | 110.50 | 108.55 | 110.50 | 110.50 | 0.14% | - |
| Sep 5, 2025 | 108.80 | 110.35 | 108.80 | 110.35 | 110.35 | 0.46% | - |
| Sep 4, 2025 | 111.75 | 112.65 | 109.75 | 109.85 | 109.85 | -2.62% | - |
| Sep 3, 2025 | 110.25 | 112.80 | 110.25 | 112.80 | 112.80 | 1.12% | - |
| Sep 2, 2025 | 107.70 | 111.70 | 107.70 | 111.55 | 111.55 | 3.38% | - |
| Sep 1, 2025 | 107.40 | 108.00 | 107.40 | 107.90 | 107.90 | -0.78% | - |
| Aug 29, 2025 | 106.55 | 109.10 | 106.55 | 108.75 | 108.75 | 1.02% | - |
| Aug 28, 2025 | 105.30 | 107.85 | 105.30 | 107.65 | 107.65 | 0.84% | 900 |
| Aug 27, 2025 | 106.30 | 108.00 | 106.30 | 106.75 | 106.75 | -0.61% | - |
| Aug 26, 2025 | 105.60 | 107.40 | 105.60 | 107.40 | 107.40 | 0.09% | - |
| Aug 25, 2025 | 103.90 | 107.30 | 103.90 | 107.30 | 107.30 | 2.09% | 30 |
| Aug 22, 2025 | 102.60 | 105.30 | 102.60 | 105.10 | 105.10 | 1.40% | 72 |
| Aug 21, 2025 | 101.00 | 103.65 | 101.00 | 103.65 | 103.65 | 1.52% | - |
| Aug 20, 2025 | 100.75 | 102.45 | 100.75 | 102.10 | 102.10 | - | - |
| Aug 19, 2025 | 99.50 | 102.15 | 99.50 | 102.10 | 102.10 | 1.29% | - |
| Aug 18, 2025 | 99.60 | 101.45 | 99.54 | 100.80 | 100.80 | 0.35% | 50 |
| Aug 15, 2025 | 98.80 | 100.45 | 98.80 | 100.45 | 100.45 | 0.53% | - |
| Aug 14, 2025 | 98.70 | 99.92 | 98.70 | 99.92 | 99.92 | 0.24% | - |
| Aug 13, 2025 | 95.86 | 99.68 | 95.86 | 99.68 | 99.68 | 2.95% | 1 |
| Aug 12, 2025 | 94.14 | 96.82 | 94.14 | 96.82 | 96.82 | 1.64% | - |
| Aug 11, 2025 | 94.28 | 96.60 | 94.28 | 95.26 | 95.26 | -0.25% | - |
| Aug 8, 2025 | 95.16 | 96.36 | 94.96 | 95.50 | 95.50 | -0.21% | 5 |
| Aug 7, 2025 | 91.50 | 95.70 | 91.50 | 95.70 | 95.70 | 5.54% | 1,519 |
| Aug 6, 2025 | 92.26 | 93.46 | 90.68 | 90.68 | 90.68 | -7.20% | 48 |
| Aug 5, 2025 | 99.60 | 99.60 | 97.72 | 97.72 | 97.72 | -2.62% | - |
| Aug 4, 2025 | 98.76 | 101.30 | 98.64 | 100.35 | 100.35 | 0.75% | - |
| Aug 1, 2025 | 98.76 | 99.60 | 97.86 | 99.60 | 99.60 | -0.24% | 510 |
| Jul 31, 2025 | 101.60 | 101.60 | 99.84 | 99.84 | 99.84 | -1.39% | - |
| Jul 30, 2025 | 99.96 | 101.45 | 99.96 | 101.25 | 101.25 | 0.40% | - |
| Jul 29, 2025 | 100.40 | 100.85 | 99.88 | 100.85 | 100.85 | -0.35% | - |
| Jul 28, 2025 | 100.15 | 101.20 | 100.15 | 101.20 | 101.20 | 0.85% | - |
| Jul 25, 2025 | 99.40 | 101.60 | 99.40 | 100.35 | 100.35 | 0.05% | 50 |
| Jul 24, 2025 | 98.72 | 100.30 | 98.72 | 100.30 | 100.30 | 0.80% | 5 |
| Jul 23, 2025 | 98.04 | 100.30 | 98.04 | 99.50 | 99.50 | 0.57% | - |
| Jul 22, 2025 | 95.04 | 98.94 | 94.88 | 98.94 | 98.94 | 2.89% | 205 |
| Jul 21, 2025 | 96.04 | 98.56 | 96.00 | 96.16 | 96.16 | -0.78% | 250 |
| Jul 18, 2025 | 97.82 | 98.02 | 96.66 | 96.92 | 96.92 | -2.20% | - |