Jet2 plc (FRA:DG1)
Germany · Delayed Price · Currency is EUR 17.60
0.00 (0.00%)
At close: Aug 26, 2026
FRA:DG1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | - | - | - |
| Aug 25, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.15% | - |
| Aug 24, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Aug 21, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | - |
| Aug 20, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Aug 19, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.78% | - |
| Aug 18, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Aug 17, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Aug 14, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.63% | - |
| Aug 13, 2026 | 18.00 | 18.40 | 18.00 | 18.40 | 18.40 | 0.55% | 1,500 |
| Aug 12, 2026 | 18.00 | 18.30 | 18.00 | 18.30 | 18.30 | 1.67% | 582 |
| Aug 11, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Aug 10, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Aug 7, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Aug 6, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Aug 5, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Aug 4, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.27% | - |
| Aug 3, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.73% | - |
| Jul 31, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 6.13% | - |
| Jul 30, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Jul 29, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Jul 28, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% | - |
| Jul 27, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 2.47% | - |
| Jul 24, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Jul 23, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| Jul 22, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% | - |
| Jul 21, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.18% | - |
| Jul 20, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -3.98% | - |
| Jul 17, 2026 | 17.30 | 17.60 | 17.30 | 17.60 | 17.60 | -0.56% | 51 |
| Jul 16, 2026 | 17.20 | 17.70 | 17.20 | 17.70 | 17.70 | 6.63% | 800 |
| Jul 15, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.92% | - |
| Jul 14, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Jul 13, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 3.01% | - |
| Jul 10, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.78% | - |
| Jul 9, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Jul 8, 2026 | 15.20 | 16.80 | 15.20 | 16.80 | 16.80 | 7.69% | 70 |
| Jul 7, 2026 | 15.20 | 15.60 | 15.20 | 15.60 | 15.60 | -1.27% | 125 |
| Jul 6, 2026 | 14.60 | 15.80 | 14.60 | 15.80 | 15.80 | 6.04% | 50 |
| Jul 3, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.05% | - |
| Jul 2, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Jul 1, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.65% | - |
| Jun 30, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Jun 29, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.95% | - |
| Jun 26, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -4.35% | - |
| Jun 25, 2026 | 15.00 | 16.10 | 15.00 | 16.10 | 16.10 | 10.27% | 665 |
| Jun 24, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.39% | - |
| Jun 23, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Jun 22, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Jun 19, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Jun 18, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.99% | - |