Jet2 plc (FRA:DG1)
Germany · Delayed Price · Currency is EUR 16.70
-0.10 (-0.60%)
At close: Oct 23, 2026
FRA:DG1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Oct 22, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| Oct 21, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -4.05% | - |
| Oct 20, 2026 | 16.30 | 17.30 | 16.30 | 17.30 | 17.30 | 6.13% | 178 |
| Oct 19, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.81% | - |
| Oct 16, 2026 | 16.10 | 16.60 | 16.10 | 16.60 | 16.60 | 5.06% | 20 |
| Oct 15, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Oct 14, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Oct 13, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Oct 12, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Oct 9, 2026 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | -1.23% | 52 |
| Oct 8, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| Oct 7, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Oct 6, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Oct 5, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Oct 2, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Oct 1, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -3.55% | - |
| Sep 30, 2026 | 16.30 | 16.90 | 16.30 | 16.90 | 16.90 | 4.97% | 229 |
| Sep 29, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.90% | - |
| Sep 28, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.94% | - |
| Sep 25, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Sep 24, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -4.35% | - |
| Sep 23, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Sep 22, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Sep 21, 2026 | 15.80 | 16.20 | 15.80 | 16.20 | 16.20 | 0.62% | 100 |
| Sep 18, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Sep 17, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.91% | - |
| Sep 16, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.96 | -1.83% | - |
| Sep 15, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.25 | -1.20% | - |
| Sep 14, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.45 | - | - |
| Sep 11, 2026 | 16.70 | 16.70 | 16.60 | 16.60 | 16.45 | -1.78% | 319 |
| Sep 10, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.75 | -0.59% | - |
| Sep 9, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.85 | -2.30% | - |
| Sep 8, 2026 | 17.30 | 17.40 | 17.30 | 17.40 | 17.24 | - | 851 |
| Sep 7, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.24 | 1.16% | - |
| Sep 4, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.05 | -5.49% | - |
| Sep 3, 2026 | 16.50 | 18.20 | 16.50 | 18.20 | 18.04 | 7.69% | 523 |
| Sep 2, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.75 | -2.31% | - |
| Sep 1, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.14 | -0.57% | - |
| Aug 31, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.24 | - | - |
| Aug 28, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.24 | -1.14% | - |
| Aug 27, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.44 | - | - |
| Aug 26, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.44 | - | - |
| Aug 25, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.44 | 1.15% | - |
| Aug 24, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.24 | 0.58% | - |
| Aug 21, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.14 | -1.14% | - |
| Aug 20, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | - | - |
| Aug 19, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | -2.78% | - |
| Aug 18, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.84 | -1.10% | - |
| Aug 17, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.04 | 0.55% | - |