JetBlue Airways Corporation (FRA:JAW)
Germany · Delayed Price · Currency is EUR 3.922
+0.058 (1.50%)
At close: Nov 28, 2025
JetBlue Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 3.96 | 4.02 | 3.96 | 4.02 | 4.02 | -3.50% | - |
| Oct 9, 2025 | 4.04 | 4.17 | 4.04 | 4.17 | 4.17 | 3.55% | - |
| Oct 8, 2025 | 4.04 | 4.04 | 4.03 | 4.03 | 4.03 | -2.23% | - |
| Oct 7, 2025 | 4.11 | 4.12 | 4.11 | 4.12 | 4.12 | -2.97% | - |
| Oct 6, 2025 | 4.08 | 4.24 | 4.08 | 4.24 | 4.24 | 6.42% | 200 |
| Oct 3, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.23% | - |
| Oct 2, 2025 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | -2.83% | - |
| Oct 1, 2025 | 4.12 | 4.12 | 4.09 | 4.09 | 4.09 | -3.99% | - |
| Sep 30, 2025 | 4.27 | 4.27 | 4.26 | 4.26 | 4.26 | 0.28% | - |
| Sep 29, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.84% | - |
| Sep 26, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.17 | -2.48% | - |
| Sep 25, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.66% | - |
| Sep 24, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.59% | - |
| Sep 23, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.19% | - |