Jet2 plc (FRA:DG1)
Germany · Delayed Price · Currency is EUR 16.40
-0.20 (-1.20%)
Last updated: Jul 28, 2026, 8:09 AM CET
FRA:DG1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 14.80 | 15.10 | 14.80 | 15.10 | 15.10 | 2.72% | 77 |
| Jun 16, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | - |
| Jun 15, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -3.97% | - |
| Jun 12, 2026 | 13.90 | 15.10 | 13.90 | 15.10 | 15.10 | 7.86% | 113 |
| Jun 11, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.10% | - |
| Jun 10, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -3.38% | - |
| Jun 9, 2026 | 14.00 | 14.80 | 14.00 | 14.80 | 14.80 | 4.23% | 442 |
| Jun 8, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Jun 5, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -4.08% | - |
| Jun 4, 2026 | 13.90 | 14.70 | 13.90 | 14.70 | 14.70 | 5.00% | 727 |
| Jun 3, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 3.70% | - |
| Jun 2, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Jun 1, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 2.29% | - |
| May 29, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.96% | - |
| May 28, 2026 | 13.10 | 13.50 | 13.10 | 13.50 | 13.50 | 5.47% | 235 |
| May 27, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 2.40% | - |
| May 26, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| May 25, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.63% | - |
| May 22, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| May 21, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 3.36% | - |
| May 20, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| May 19, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | - |