JetBlue Airways Corporation (FRA:JAW)
Germany · Delayed Price · Currency is EUR 4.685
-0.206 (-4.21%)
Last updated: Jul 28, 2026, 3:50 PM CET
FRA:JAW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | - | -2.96% | - |
| Jul 27, 2026 | 4.61 | 4.89 | 4.61 | 4.89 | 4.89 | 9.71% | - |
| Jul 24, 2026 | 4.32 | 4.46 | 4.32 | 4.46 | 4.46 | 2.32% | - |
| Jul 23, 2026 | 4.47 | 4.47 | 4.36 | 4.36 | 4.36 | -3.93% | - |
| Jul 22, 2026 | 4.62 | 4.62 | 4.54 | 4.54 | 4.54 | -3.24% | - |
| Jul 21, 2026 | 4.72 | 4.72 | 4.69 | 4.69 | 4.69 | -1.39% | - |
| Jul 20, 2026 | 4.66 | 4.75 | 4.66 | 4.75 | 4.75 | 0.66% | - |
| Jul 17, 2026 | 4.80 | 4.80 | 4.72 | 4.72 | 4.72 | -0.51% | - |
| Jul 16, 2026 | 4.79 | 4.79 | 4.75 | 4.75 | 4.75 | 2.17% | - |
| Jul 15, 2026 | 4.62 | 4.65 | 4.62 | 4.65 | 4.65 | -0.36% | - |
| Jul 14, 2026 | 4.82 | 4.82 | 4.66 | 4.66 | 4.66 | -5.86% | - |
| Jul 13, 2026 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | -2.21% | - |
| Jul 10, 2026 | 5.11 | 5.11 | 5.06 | 5.06 | 5.06 | 2.39% | - |
| Jul 9, 2026 | 4.83 | 4.95 | 4.83 | 4.95 | 4.95 | 2.32% | - |
| Jul 8, 2026 | 4.92 | 4.92 | 4.83 | 4.83 | 4.83 | -4.24% | - |
| Jul 7, 2026 | 5.23 | 5.23 | 5.05 | 5.05 | 5.05 | -6.79% | - |
| Jul 6, 2026 | 5.21 | 5.42 | 5.20 | 5.42 | 5.42 | 4.23% | 200 |
| Jul 3, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.55% | 8 |
| Jul 2, 2026 | 5.12 | 5.33 | 5.12 | 5.33 | 5.33 | 7.50% | - |
| Jul 1, 2026 | 4.92 | 4.96 | 4.92 | 4.96 | 4.96 | 4.18% | - |
| Jun 30, 2026 | 4.92 | 4.92 | 4.76 | 4.76 | 4.76 | -6.61% | - |
| Jun 29, 2026 | 5.21 | 5.21 | 5.10 | 5.10 | 5.10 | 0.12% | - |
| Jun 26, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.95% | - |
| Jun 25, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 4.73% | - |
| Jun 24, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 3.57% | - |
| Jun 23, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -4.20% | - |
| Jun 22, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.12% | - |
| Jun 19, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 10.20% | - |
| Jun 18, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.74% | - |
| Jun 17, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -3.41% | - |
| Jun 16, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 6.93% | - |
| Jun 15, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.80% | - |
| Jun 12, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 6.85% | - |
| Jun 11, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -4.84% | - |
| Jun 10, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.79% | - |
| Jun 9, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.92% | - |
| Jun 8, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.17% | - |
| Jun 5, 2026 | 4.08 | 4.13 | 4.08 | 4.13 | 4.13 | 1.43% | - |
| Jun 4, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Jun 3, 2026 | 4.18 | 4.18 | 4.07 | 4.07 | 4.07 | -8.25% | 30 |
| Jun 2, 2026 | 4.35 | 4.44 | 4.35 | 4.44 | 4.44 | 2.83% | - |
| Jun 1, 2026 | 4.62 | 4.62 | 4.31 | 4.31 | 4.31 | -7.05% | - |
| May 29, 2026 | 4.56 | 4.64 | 4.56 | 4.64 | 4.64 | 2.11% | - |
| May 28, 2026 | 4.60 | 4.60 | 4.55 | 4.55 | 4.55 | -3.01% | - |
| May 27, 2026 | 4.48 | 4.69 | 4.48 | 4.69 | 4.69 | 3.44% | - |
| May 26, 2026 | 4.29 | 4.53 | 4.29 | 4.53 | 4.53 | 5.20% | - |
| May 25, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.16% | - |
| May 22, 2026 | 4.26 | 4.30 | 4.25 | 4.30 | 4.30 | 8.64% | 5 |
| May 21, 2026 | 4.01 | 4.01 | 3.96 | 3.96 | 3.96 | 4.46% | - |
| May 20, 2026 | 3.75 | 3.79 | 3.75 | 3.79 | 3.79 | 0.11% | - |