Jet2 plc (FRA:DG1)
Germany · Delayed Price · Currency is EUR 16.10
0.00 (0.00%)
At close: Sep 18, 2026
FRA:DG1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.94 | -1.63% | - |
| Aug 13, 2026 | 18.00 | 18.40 | 18.00 | 18.40 | 18.23 | 0.55% | 1,500 |
| Aug 12, 2026 | 18.00 | 18.30 | 18.00 | 18.30 | 18.14 | 1.67% | 582 |
| Aug 11, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.84 | - | - |
| Aug 10, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.84 | - | - |
| Aug 7, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.84 | -0.55% | - |
| Aug 6, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.94 | 0.56% | - |
| Aug 5, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.84 | - | - |
| Aug 4, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.84 | 2.27% | - |
| Aug 3, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.44 | 1.73% | - |
| Jul 31, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.14 | 6.13% | - |
| Jul 30, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.15 | -0.61% | - |
| Jul 29, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.25 | - | - |
| Jul 28, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.25 | -1.20% | - |
| Jul 27, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.45 | 2.47% | - |
| Jul 24, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.05 | -0.61% | - |
| Jul 23, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.15 | -1.21% | - |
| Jul 22, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.35 | -1.20% | - |
| Jul 21, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.55 | -1.18% | - |
| Jul 20, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.75 | -3.98% | - |
| Jul 17, 2026 | 17.30 | 17.60 | 17.30 | 17.60 | 17.44 | -0.56% | 51 |
| Jul 16, 2026 | 17.20 | 17.70 | 17.20 | 17.70 | 17.54 | 6.63% | 800 |
| Jul 15, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.45 | -2.92% | - |
| Jul 14, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.95 | - | - |
| Jul 13, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.95 | 3.01% | - |