JetBlue Airways Corporation (FRA:JAW)
Germany · Delayed Price · Currency is EUR 4.927
-0.217 (-4.22%)
Last updated: Feb 20, 2026, 3:49 PM CET
JetBlue Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 4.22 | 4.24 | 4.22 | 4.24 | 4.24 | 3.61% | - |
| Jan 15, 2026 | 4.09 | 4.10 | 4.09 | 4.10 | 4.10 | -1.16% | - |
| Jan 14, 2026 | 4.11 | 4.14 | 4.11 | 4.14 | 4.14 | -0.36% | - |
| Jan 13, 2026 | 4.15 | 4.16 | 4.15 | 4.16 | 4.16 | -2.28% | - |
| Jan 12, 2026 | 4.35 | 4.35 | 4.26 | 4.26 | 4.26 | -2.52% | - |
| Jan 9, 2026 | 4.28 | 4.45 | 4.28 | 4.37 | 4.37 | 2.01% | 200 |
| Jan 8, 2026 | 4.25 | 4.28 | 4.25 | 4.28 | 4.28 | -1.27% | - |
| Jan 7, 2026 | 4.26 | 4.34 | 4.26 | 4.34 | 4.34 | 2.75% | - |
| Jan 6, 2026 | 4.05 | 4.22 | 4.05 | 4.22 | 4.22 | 5.32% | - |
| Jan 5, 2026 | 3.90 | 4.01 | 3.90 | 4.01 | 4.01 | 4.32% | - |
| Jan 2, 2026 | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | 1.24% | - |
| Dec 30, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -3.19% | - |
| Dec 29, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -5.82% | - |
| Dec 23, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 2.79% | - |
| Dec 22, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.71% | - |
| Dec 19, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.24% | - |
| Dec 18, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -3.27% | - |
| Dec 17, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 1.71% | - |
| Dec 16, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.09 | -1.92% | - |
| Dec 15, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.58% | - |
| Dec 12, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -5.36% | - |
| Dec 11, 2025 | 4.25 | 4.34 | 4.25 | 4.34 | 4.34 | 1.47% | - |
| Dec 10, 2025 | 4.18 | 4.28 | 4.18 | 4.28 | 4.28 | 1.18% | - |
| Dec 9, 2025 | 4.20 | 4.23 | 4.20 | 4.23 | 4.23 | 2.84% | - |
| Dec 8, 2025 | 4.06 | 4.11 | 4.06 | 4.11 | 4.11 | 2.19% | - |