JetBlue Airways Corporation (FRA:JAW)
Germany · Delayed Price · Currency is EUR 3.979
-0.050 (-1.24%)
At close: Dec 19, 2025
JetBlue Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 3.92 | 4.03 | 3.92 | 4.03 | 4.03 | 3.60% | - |
| Dec 4, 2025 | 3.98 | 3.98 | 3.89 | 3.89 | 3.88 | -3.84% | - |
| Dec 3, 2025 | 3.87 | 4.04 | 3.87 | 4.04 | 4.04 | 5.02% | - |
| Dec 2, 2025 | 3.78 | 3.85 | 3.78 | 3.85 | 3.85 | 0.34% | - |
| Dec 1, 2025 | 3.89 | 3.89 | 3.83 | 3.83 | 3.83 | -2.24% | - |
| Nov 28, 2025 | 3.87 | 3.92 | 3.87 | 3.92 | 3.92 | 1.50% | - |
| Nov 27, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.02% | - |
| Nov 26, 2025 | 3.74 | 3.83 | 3.74 | 3.83 | 3.82 | 2.19% | - |
| Nov 25, 2025 | 3.61 | 3.74 | 3.61 | 3.74 | 3.74 | 3.74% | - |
| Nov 24, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.61% | - |
| Nov 21, 2025 | 3.51 | 3.59 | 3.51 | 3.59 | 3.59 | -0.97% | - |
| Nov 20, 2025 | 3.58 | 3.62 | 3.58 | 3.62 | 3.62 | 1.60% | - |
| Nov 19, 2025 | 3.52 | 3.56 | 3.52 | 3.56 | 3.56 | 2.12% | - |
| Nov 18, 2025 | 3.45 | 3.49 | 3.45 | 3.49 | 3.49 | -1.83% | - |
| Nov 17, 2025 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | -1.14% | - |
| Nov 14, 2025 | 3.68 | 3.68 | 3.60 | 3.60 | 3.60 | -4.74% | - |
| Nov 13, 2025 | 3.76 | 3.78 | 3.76 | 3.78 | 3.77 | -1.36% | - |
| Nov 12, 2025 | 3.71 | 3.83 | 3.71 | 3.83 | 3.83 | 2.00% | - |
| Nov 11, 2025 | 3.78 | 3.78 | 3.75 | 3.75 | 3.75 | -3.02% | - |
| Nov 10, 2025 | 3.77 | 3.87 | 3.77 | 3.87 | 3.87 | 3.95% | - |
| Nov 7, 2025 | 3.67 | 3.72 | 3.67 | 3.72 | 3.72 | 0.35% | - |
| Nov 6, 2025 | 3.65 | 3.71 | 3.65 | 3.71 | 3.71 | 1.98% | - |
| Nov 5, 2025 | 3.48 | 3.64 | 3.48 | 3.64 | 3.64 | 1.39% | - |
| Nov 4, 2025 | 3.56 | 3.59 | 3.56 | 3.59 | 3.59 | -1.67% | - |
| Nov 3, 2025 | 3.59 | 3.65 | 3.59 | 3.65 | 3.65 | 3.02% | - |
| Oct 31, 2025 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | -0.95% | - |
| Oct 30, 2025 | 3.48 | 3.58 | 3.48 | 3.58 | 3.58 | 1.85% | - |
| Oct 29, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.40% | - |
| Oct 28, 2025 | 4.00 | 4.00 | 3.50 | 3.50 | 3.50 | -13.85% | - |
| Oct 27, 2025 | 3.92 | 4.06 | 3.92 | 4.06 | 4.06 | 1.96% | - |
| Oct 24, 2025 | 3.92 | 3.98 | 3.92 | 3.98 | 3.98 | 0.05% | - |
| Oct 23, 2025 | 3.93 | 3.98 | 3.93 | 3.98 | 3.98 | 0.33% | - |
| Oct 22, 2025 | 3.98 | 3.98 | 3.97 | 3.97 | 3.96 | -0.43% | - |
| Oct 21, 2025 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | -1.53% | - |
| Oct 20, 2025 | 3.97 | 4.04 | 3.97 | 4.04 | 4.04 | 0.47% | 337 |
| Oct 17, 2025 | 3.99 | 4.03 | 3.99 | 4.03 | 4.02 | -2.94% | - |
| Oct 16, 2025 | 4.17 | 4.17 | 4.15 | 4.15 | 4.15 | -2.29% | - |
| Oct 15, 2025 | 4.19 | 4.24 | 4.19 | 4.24 | 4.24 | 7.58% | - |
| Oct 14, 2025 | 3.86 | 3.95 | 3.86 | 3.95 | 3.95 | 0.41% | - |
| Oct 13, 2025 | 3.80 | 3.93 | 3.80 | 3.93 | 3.93 | -2.31% | - |