Jet2 plc (FRA:DG1)
Germany · Delayed Price · Currency is EUR 14.00
+0.50 (3.70%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:DG1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 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% | - |
| May 18, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| May 15, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| May 14, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -3.17% | - |
| May 13, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -2.33% | - |
| May 12, 2026 | 12.50 | 12.90 | 12.50 | 12.90 | 12.90 | 1.57% | 959 |
| May 11, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -5.22% | - |
| May 8, 2026 | 13.10 | 13.40 | 13.10 | 13.40 | 13.40 | -2.19% | 800 |
| May 7, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 8.73% | - |
| May 6, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| May 5, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| May 4, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 5.00% | - |
| Apr 30, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.00% | - |
| Apr 29, 2026 | 12.00 | 12.50 | 12.00 | 12.50 | 12.50 | -1.57% | 587 |
| Apr 28, 2026 | 12.30 | 12.70 | 12.30 | 12.70 | 12.70 | 2.42% | 124 |
| Apr 27, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.59% | - |
| Apr 24, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Apr 23, 2026 | 12.80 | 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% | - |