Jet2 plc (FRA:DG1)
Germany · Delayed Price · Currency is EUR 12.60
-0.20 (-1.56%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:DG1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | - | -4.48% | - |
| Apr 22, 2026 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | -4.29% | 30 |
| Apr 21, 2026 | 13.30 | 14.00 | 13.30 | 14.00 | 14.00 | 2.19% | 156 |
| Apr 20, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -4.20% | - |
| Apr 17, 2026 | 13.00 | 14.30 | 13.00 | 14.30 | 14.30 | 5.15% | 2,278 |
| Apr 16, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.16% | - |
| Apr 15, 2026 | 13.60 | 13.90 | 13.60 | 13.90 | 13.90 | 6.92% | 71 |
| Apr 14, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.99% | - |
| Apr 13, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -5.63% | - |
| Apr 10, 2026 | 13.30 | 14.20 | 13.30 | 14.20 | 14.20 | 5.19% | 221 |
| Apr 9, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 6.30% | - |
| Apr 8, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Apr 7, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Apr 2, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -3.76% | - |
| Apr 1, 2026 | 12.70 | 13.30 | 12.70 | 13.30 | 13.30 | 5.56% | 462 |
| Mar 31, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Mar 30, 2026 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | 1.59% | 1,435 |
| Mar 27, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.61% | - |
| Mar 26, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -3.88% | - |
| Mar 25, 2026 | 12.30 | 12.90 | 12.30 | 12.90 | 12.90 | 4.03% | 438 |
| Mar 24, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 2.48% | - |
| Mar 23, 2026 | 11.80 | 12.10 | 11.80 | 12.10 | 12.10 | 2.54% | 672 |
| Mar 20, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -3.28% | - |
| Mar 19, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -3.94% | - |
| Mar 18, 2026 | 12.20 | 12.70 | 12.20 | 12.70 | 12.70 | - | 312 |
| Mar 17, 2026 | 12.10 | 12.70 | 12.10 | 12.70 | 12.70 | 3.25% | 1,075 |
| Mar 16, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -3.91% | - |
| Mar 13, 2026 | 12.40 | 12.80 | 12.40 | 12.80 | 12.80 | -2.29% | 375 |
| Mar 12, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | 115 |
| Mar 11, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -4.35% | - |
| Mar 10, 2026 | 12.90 | 13.80 | 12.90 | 13.80 | 13.80 | 6.15% | 592 |
| Mar 9, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Mar 6, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -4.38% | - |
| Mar 5, 2026 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | 3.79% | 223 |
| Mar 4, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -3.65% | - |
| Mar 3, 2026 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | - | 2,618 |
| Mar 2, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -3.52% | - |
| Feb 27, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.16% | - |
| Feb 26, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.80% | - |
| Feb 25, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Feb 24, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Feb 23, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Feb 20, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Feb 19, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -3.33% | - |
| Feb 18, 2026 | 14.40 | 15.00 | 14.40 | 15.00 | 15.00 | 4.90% | 239 |
| Feb 17, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | - |
| Feb 16, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.92% | - |
| Feb 13, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Feb 12, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Feb 11, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.13% | - |