JetBlue Airways Corporation (FRA:JAW)
Germany · Delayed Price · Currency is EUR 3.918
-0.153 (-3.76%)
At close: Mar 27, 2026
FRA:JAW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -3.76% | - |
| Mar 26, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 14.00% | - |
| Mar 25, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.17% | - |
| Mar 24, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 3.77% | - |
| Mar 23, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -2.71% | - |
| Mar 20, 2026 | 3.49 | 3.54 | 3.49 | 3.54 | 3.54 | 2.43% | - |
| Mar 19, 2026 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | -4.18% | - |
| Mar 18, 2026 | 3.63 | 3.63 | 3.61 | 3.61 | 3.61 | -5.20% | - |
| Mar 17, 2026 | 3.62 | 3.81 | 3.62 | 3.81 | 3.81 | 6.43% | - |
| Mar 16, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.05% | - |
| Mar 13, 2026 | 3.59 | 3.62 | 3.59 | 3.62 | 3.62 | -1.55% | - |
| Mar 12, 2026 | 3.71 | 3.71 | 3.67 | 3.67 | 3.67 | -3.57% | - |
| Mar 11, 2026 | 3.77 | 3.81 | 3.77 | 3.81 | 3.81 | 1.57% | - |
| Mar 10, 2026 | 3.80 | 3.80 | 3.75 | 3.75 | 3.75 | 4.78% | - |
| Mar 9, 2026 | 3.74 | 3.74 | 3.58 | 3.58 | 3.58 | -4.23% | - |
| Mar 6, 2026 | 3.93 | 3.93 | 3.74 | 3.74 | 3.74 | -11.40% | - |
| Mar 5, 2026 | 4.27 | 4.27 | 4.22 | 4.22 | 4.22 | -4.03% | - |
| Mar 4, 2026 | 4.33 | 4.40 | 4.33 | 4.40 | 4.40 | 3.39% | - |
| Mar 3, 2026 | 4.39 | 4.39 | 4.25 | 4.25 | 4.25 | -8.40% | - |
| Mar 2, 2026 | 4.59 | 4.64 | 4.59 | 4.64 | 4.64 | -2.40% | - |
| Feb 27, 2026 | 4.83 | 4.83 | 4.76 | 4.76 | 4.75 | -1.23% | - |
| Feb 26, 2026 | 4.64 | 4.81 | 4.64 | 4.81 | 4.81 | -0.72% | - |
| Feb 25, 2026 | 4.84 | 4.85 | 4.84 | 4.85 | 4.85 | -1.84% | - |
| Feb 24, 2026 | 4.89 | 4.94 | 4.89 | 4.94 | 4.94 | 2.00% | - |
| Feb 23, 2026 | 4.95 | 4.95 | 4.84 | 4.84 | 4.84 | -1.70% | - |
| Feb 20, 2026 | 4.98 | 4.98 | 4.93 | 4.93 | 4.93 | -4.22% | - |
| Feb 19, 2026 | 5.40 | 5.40 | 5.14 | 5.14 | 5.14 | 1.44% | - |
| Feb 18, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.71% | - |
| Feb 17, 2026 | 4.89 | 5.04 | 4.89 | 5.04 | 5.04 | 2.76% | - |
| Feb 16, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.98% | - |
| Feb 13, 2026 | 4.67 | 4.76 | 4.67 | 4.76 | 4.76 | -4.25% | - |
| Feb 12, 2026 | 4.89 | 4.97 | 4.89 | 4.97 | 4.97 | -3.78% | - |
| Feb 11, 2026 | 4.99 | 5.16 | 4.99 | 5.16 | 5.16 | 1.53% | - |
| Feb 10, 2026 | 5.10 | 5.10 | 5.09 | 5.09 | 5.09 | -2.98% | - |
| Feb 9, 2026 | 5.27 | 5.27 | 5.24 | 5.24 | 5.24 | 1.06% | - |
| Feb 6, 2026 | 5.02 | 5.19 | 5.02 | 5.19 | 5.19 | 4.20% | - |
| Feb 5, 2026 | 4.97 | 4.98 | 4.82 | 4.98 | 4.98 | 2.43% | 1,133 |
| Feb 4, 2026 | 4.64 | 4.86 | 4.64 | 4.86 | 4.86 | 1.31% | 190 |
| Feb 3, 2026 | 4.40 | 4.80 | 4.40 | 4.80 | 4.80 | 18.39% | - |
| Feb 2, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.89% | - |
| Jan 30, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -3.46% | - |
| Jan 29, 2026 | 4.16 | 4.28 | 4.16 | 4.28 | 4.28 | 0.35% | - |
| Jan 28, 2026 | 3.93 | 4.26 | 3.93 | 4.26 | 4.26 | 4.26% | - |
| Jan 27, 2026 | 4.23 | 4.23 | 4.09 | 4.09 | 4.09 | -5.50% | - |
| Jan 26, 2026 | 4.41 | 4.41 | 4.33 | 4.33 | 4.33 | -3.37% | - |
| Jan 23, 2026 | 4.53 | 4.53 | 4.48 | 4.48 | 4.48 | -6.71% | - |
| Jan 22, 2026 | 4.65 | 4.80 | 4.65 | 4.80 | 4.80 | 7.45% | - |
| Jan 21, 2026 | 4.35 | 4.47 | 4.35 | 4.47 | 4.47 | 0.70% | - |
| Jan 20, 2026 | 4.45 | 4.45 | 4.44 | 4.44 | 4.44 | -1.42% | - |
| Jan 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 6.03% | - |