Jet2 plc (FRA:DG1)
Germany · Delayed Price · Currency is EUR 14.50
+0.80 (5.84%)
Last updated: Jan 30, 2026, 10:38 AM CET
Jet2 plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 13.60 | 14.50 | 13.60 | 14.30 | 14.30 | 4.38% | 590 |
| Jan 29, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Jan 28, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -3.55% | - |
| Jan 27, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -3.42% | - |
| Jan 26, 2026 | 14.20 | 14.60 | 14.20 | 14.60 | 14.60 | 0.69% | 71 |
| Jan 23, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.84% | - |
| Jan 22, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Jan 21, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.76% | - |
| Jan 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -3.97% | - |
| Jan 19, 2026 | 14.60 | 15.10 | 14.60 | 15.10 | 15.10 | 3.42% | 957 |
| Jan 16, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Jan 15, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Jan 14, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -5.16% | - |
| Jan 13, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Jan 12, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Jan 9, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Jan 8, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -3.07% | - |
| Jan 7, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.25 | 2.52% | - |
| Jan 6, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.85 | 1.27% | - |
| Jan 5, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.65 | -3.09% | - |
| Jan 2, 2026 | 16.10 | 16.20 | 16.10 | 16.20 | 16.15 | -1.22% | 187 |
| Dec 30, 2025 | 15.50 | 16.40 | 15.50 | 16.40 | 16.35 | 5.81% | 2 |
| Dec 29, 2025 | 15.60 | 15.70 | 15.50 | 15.50 | 15.45 | -5.49% | 171 |
| Dec 23, 2025 | 15.60 | 16.40 | 15.60 | 16.40 | 16.35 | 5.13% | 8 |
| Dec 22, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.55 | -3.70% | 1 |
| Dec 19, 2025 | 15.50 | 16.20 | 15.50 | 16.20 | 16.15 | 6.58% | 51 |
| Dec 18, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.15 | -0.65% | - |
| Dec 17, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.25 | 2.00% | - |
| Dec 16, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.95 | -0.66% | - |
| Dec 15, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.05 | 1.34% | - |
| Dec 12, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.85 | 0.68% | - |
| Dec 11, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.75 | -0.67% | - |
| Dec 10, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.85 | - | - |
| Dec 9, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.85 | -1.32% | - |
| Dec 8, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.05 | 0.67% | - |
| Dec 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.95 | 1.35% | - |
| Dec 4, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.75 | - | - |
| Dec 3, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.75 | -3.90% | - |
| Dec 2, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.35 | -1.28% | - |
| Dec 1, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.55 | -1.27% | - |
| Nov 28, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.75 | 1.94% | - |
| Nov 27, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.45 | 0.65% | - |
| Nov 26, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.35 | -3.14% | - |
| Nov 25, 2025 | 15.30 | 15.90 | 15.30 | 15.90 | 15.85 | 7.43% | 251 |
| Nov 24, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.75 | -1.33% | - |
| Nov 21, 2025 | 14.60 | 15.00 | 14.60 | 15.00 | 14.95 | 0.67% | 400 |
| Nov 20, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.85 | 3.47% | - |
| Nov 19, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.35 | 0.70% | - |
| Nov 18, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.25 | -4.03% | - |
| Nov 17, 2025 | 14.50 | 14.90 | 14.50 | 14.90 | 14.85 | 0.68% | 1,680 |