Jet2 plc (FRA:DG1)
Germany · Delayed Price · Currency is EUR 15.60
-0.20 (-1.27%)
Last updated: Dec 1, 2025, 8:12 AM CET
Jet2 plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | -1.27% | - |
| Nov 28, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.94% | - |
| Nov 27, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Nov 26, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -3.14% | - |
| Nov 25, 2025 | 15.30 | 15.90 | 15.30 | 15.90 | 15.90 | 7.43% | 251 |
| Nov 24, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| Nov 21, 2025 | 14.60 | 15.00 | 14.60 | 15.00 | 15.00 | 0.67% | 400 |
| Nov 20, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 3.47% | - |
| Nov 19, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Nov 18, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -4.03% | - |
| Nov 17, 2025 | 14.50 | 14.90 | 14.50 | 14.90 | 14.90 | 0.68% | 1,680 |
| Nov 14, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Nov 13, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.99% | - |
| Nov 12, 2025 | 14.50 | 15.10 | 14.50 | 15.10 | 15.10 | -0.66% | 800 |
| Nov 11, 2025 | 14.60 | 15.20 | 14.60 | 15.20 | 15.20 | 3.40% | 229 |
| Nov 10, 2025 | 14.20 | 14.70 | 14.20 | 14.70 | 14.70 | 1.38% | - |
| Nov 7, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Nov 6, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.00% | - |
| Nov 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | 133 |
| Nov 4, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 3.42% | - |
| Nov 3, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Oct 31, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Oct 30, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -5.23% | - |
| Oct 29, 2025 | 14.60 | 15.30 | 14.60 | 15.30 | 15.30 | 3.38% | 58 |
| Oct 28, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Oct 27, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Oct 24, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Oct 23, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.05% | - |
| Oct 22, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Oct 21, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Oct 20, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.32% | - |
| Oct 17, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Oct 16, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -2.58% | - |
| Oct 15, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Oct 14, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | - |
| Oct 13, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.94% | - |
| Oct 10, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Oct 9, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -4.27% | - |
| Oct 8, 2025 | 15.80 | 16.40 | 15.80 | 16.40 | 16.40 | 2.50% | 330 |
| Oct 7, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Oct 6, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Oct 3, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Oct 2, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.27% | - |
| Oct 1, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 2.60% | - |
| Sep 30, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -4.35% | - |
| Sep 29, 2025 | 15.10 | 16.10 | 15.10 | 16.10 | 16.10 | 7.33% | 147 |
| Sep 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | - |
| Sep 25, 2025 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | -0.65% | 1 |
| Sep 24, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Sep 23, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |