Jacobs Solutions Inc. (FRA:Z0Y)
Germany
· Delayed Price · Currency is EUR 118.00
+1.00 (0.85%)
Last updated: Dec 4, 2025, 8:04 AM CET
Jacobs Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.85% | - |
| Dec 3, 2025 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 3.54% | 24 |
| Dec 2, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -2.59% | - |
| Dec 1, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 115.72 | -0.85% | 224 |
| Nov 28, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 116.72 | 0.86% | - |
| Nov 27, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 115.72 | -1.69% | - |
| Nov 26, 2025 | 115.00 | 118.00 | 115.00 | 118.00 | 117.72 | 2.61% | 5 |
| Nov 25, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.73 | 0.88% | - |
| Nov 24, 2025 | 111.00 | 114.00 | 111.00 | 114.00 | 113.73 | 2.70% | 50 |
| Nov 21, 2025 | 111.00 | 113.00 | 111.00 | 111.00 | 110.74 | -12.60% | 88 |
| Nov 20, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 126.70 | -1.55% | - |
| Nov 19, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 128.69 | 0.78% | - |
| Nov 18, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 127.70 | -3.03% | - |
| Nov 17, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 131.69 | 0.76% | - |
| Nov 14, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 130.69 | -1.50% | - |
| Nov 13, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 132.68 | - | - |
| Nov 12, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 132.68 | 0.76% | - |
| Nov 11, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 131.69 | - | - |
| Nov 10, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 131.69 | - | - |
| Nov 7, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 131.69 | -1.49% | - |
| Nov 6, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.68 | 0.75% | - |
| Nov 5, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 132.68 | 0.76% | - |
| Nov 4, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 131.69 | -1.49% | - |
| Nov 3, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.68 | -1.47% | - |
| Oct 31, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.68 | - | - |
| Oct 30, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.68 | - | - |
| Oct 29, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.68 | -0.73% | - |
| Oct 28, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.67 | -2.14% | - |
| Oct 27, 2025 | 138.00 | 140.00 | 138.00 | 140.00 | 139.67 | 1.45% | 40 |
| Oct 24, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.67 | 2.22% | - |
| Oct 23, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 134.68 | -3.57% | - |
| Oct 22, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.67 | 0.72% | - |
| Oct 21, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.67 | 5.30% | - |
| Oct 20, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 131.69 | 0.76% | - |
| Oct 17, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 130.69 | -4.38% | - |
| Oct 16, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.67 | 1.48% | - |
| Oct 15, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 134.68 | 3.05% | - |
| Oct 14, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 130.69 | - | - |
| Oct 13, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 130.69 | -2.24% | - |
| Oct 10, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.68 | - | - |
| Oct 9, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.68 | -0.74% | - |
| Oct 8, 2025 | 133.00 | 135.00 | 133.00 | 135.00 | 134.68 | 3.05% | 20 |
| Oct 7, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 130.69 | - | - |
| Oct 6, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 130.69 | 0.77% | - |
| Oct 3, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 129.69 | 0.78% | - |
| Oct 2, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 128.69 | -0.77% | - |
| Oct 1, 2025 | 126.00 | 130.00 | 126.00 | 130.00 | 129.69 | 3.17% | 8 |
| Sep 30, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 125.70 | - | 15 |
| Sep 29, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 125.70 | 1.61% | - |
| Sep 26, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 123.71 | -0.80% | - |
| Sep 25, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 124.70 | 0.81% | - |
| Sep 24, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 123.71 | -2.36% | - |
| Sep 23, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 126.70 | 0.79% | - |
| Sep 22, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 125.70 | - | - |
| Sep 19, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 125.70 | 0.80% | - |
| Sep 18, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 124.70 | 1.63% | - |
| Sep 17, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 122.71 | -1.60% | - |
| Sep 16, 2025 | 124.00 | 125.00 | 124.00 | 125.00 | 124.70 | 0.81% | - |
| Sep 15, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 123.71 | -1.59% | - |
| Sep 12, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 125.70 | 2.44% | - |
| Sep 11, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 122.71 | 0.82% | - |
| Sep 10, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 121.71 | - | - |
| Sep 9, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 121.71 | -0.81% | - |
| Sep 8, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 122.71 | 0.82% | 25 |
| Sep 5, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 121.71 | - | - |
| Sep 4, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 121.71 | -0.81% | - |
| Sep 3, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 122.71 | -0.81% | - |
| Sep 2, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 123.71 | - | - |
| Sep 1, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 123.71 | -1.59% | - |
| Aug 29, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 125.70 | -0.79% | - |
| Aug 28, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 126.70 | 0.79% | - |
| Aug 27, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 125.70 | 0.80% | - |
| Aug 26, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 124.70 | -0.79% | - |
| Aug 25, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 125.70 | - | - |
| Aug 22, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 125.70 | 0.80% | - |
| Aug 21, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 124.43 | -0.79% | - |
| Aug 20, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 125.42 | 0.80% | - |
| Aug 19, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 124.43 | -1.57% | - |
| Aug 18, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 126.42 | - | 3 |
| Aug 15, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 126.42 | -2.31% | - |
| Aug 14, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 129.41 | 2.36% | - |
| Aug 13, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 126.42 | 0.79% | - |
| Aug 12, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 125.42 | - | - |
| Aug 11, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 125.42 | 0.80% | - |
| Aug 8, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 124.43 | - | - |
| Aug 7, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 124.43 | - | - |
| Aug 6, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 124.43 | 4.17% | - |
| Aug 5, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.45 | -0.83% | - |
| Aug 4, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 120.45 | -1.63% | - |
| Aug 1, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 122.44 | - | - |
| Jul 31, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 122.44 | -0.81% | - |
| Jul 30, 2025 | 123.00 | 124.00 | 123.00 | 124.00 | 123.43 | 0.81% | 3 |
| Jul 29, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 122.44 | 0.82% | - |
| Jul 28, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 121.44 | 1.67% | - |
| Jul 25, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.45 | - | - |
| Jul 24, 2025 | 119.00 | 120.00 | 119.00 | 120.00 | 119.45 | 1.69% | 20 |
| Jul 23, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.46 | 1.72% | - |
| Jul 22, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 115.47 | -1.69% | - |
| Jul 21, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.46 | -1.67% | - |
| Jul 18, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.45 | 0.84% | - |