JetBlue Airways Corporation (FRA:JAW)
Germany · Delayed Price · Currency is EUR 4.070
-0.366 (-8.25%)
Last updated: Jun 3, 2026, 3:51 PM CET
FRA:JAW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 19, 2026 | 3.90 | 3.90 | 3.78 | 3.78 | 3.78 | -2.97% | 25 |
| May 18, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -3.54% | - |
| May 15, 2026 | 4.13 | 4.13 | 4.04 | 4.04 | 4.04 | 1.20% | - |
| May 14, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.30% | - |
| May 13, 2026 | 3.98 | 4.01 | 3.98 | 4.01 | 4.01 | -0.74% | - |
| May 12, 2026 | 4.18 | 4.18 | 4.02 | 4.04 | 4.04 | -3.47% | 461 |
| May 11, 2026 | 4.28 | 4.28 | 4.18 | 4.18 | 4.18 | -2.92% | - |
| May 8, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.12% | 20 |
| May 7, 2026 | 4.23 | 4.36 | 4.23 | 4.36 | 4.36 | 1.61% | - |
| May 6, 2026 | 4.09 | 4.29 | 4.09 | 4.29 | 4.29 | 4.28% | - |
| May 5, 2026 | 4.03 | 4.11 | 4.03 | 4.11 | 4.11 | -2.10% | - |
| May 4, 2026 | 4.14 | 4.20 | 4.14 | 4.20 | 4.20 | 1.45% | - |
| Apr 30, 2026 | 4.10 | 4.14 | 4.10 | 4.14 | 4.14 | -0.43% | - |
| Apr 29, 2026 | 4.23 | 4.23 | 4.16 | 4.16 | 4.16 | -2.49% | - |
| Apr 28, 2026 | 4.19 | 4.26 | 4.19 | 4.26 | 4.26 | -4.61% | - |
| Apr 27, 2026 | 4.42 | 4.47 | 4.42 | 4.47 | 4.47 | -1.15% | - |
| Apr 24, 2026 | 4.46 | 4.52 | 4.46 | 4.52 | 4.52 | 2.10% | - |
| Apr 23, 2026 | 4.27 | 4.43 | 4.27 | 4.43 | 4.43 | -3.32% | - |
| Apr 22, 2026 | 4.65 | 4.65 | 4.58 | 4.58 | 4.58 | -2.20% | - |
| Apr 21, 2026 | 4.83 | 4.83 | 4.68 | 4.68 | 4.68 | -4.74% | - |
| Apr 20, 2026 | 4.90 | 4.92 | 4.90 | 4.92 | 4.92 | -0.34% | - |
| Apr 17, 2026 | 4.62 | 4.93 | 4.62 | 4.93 | 4.93 | 0.26% | - |
| Apr 16, 2026 | 4.78 | 4.92 | 4.78 | 4.92 | 4.92 | 4.39% | - |
| Apr 15, 2026 | 4.66 | 4.71 | 4.66 | 4.71 | 4.71 | 7.82% | - |
| Apr 14, 2026 | 4.06 | 4.37 | 4.06 | 4.37 | 4.37 | 12.16% | - |
| Apr 13, 2026 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | -5.91% | - |
| Apr 10, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -3.49% | - |
| Apr 9, 2026 | 4.23 | 4.29 | 4.23 | 4.29 | 4.29 | -1.90% | - |
| Apr 8, 2026 | 4.03 | 4.38 | 4.03 | 4.38 | 4.38 | 14.92% | - |
| Apr 7, 2026 | 3.87 | 3.87 | 3.81 | 3.81 | 3.81 | 2.92% | - |
| Apr 2, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -4.76% | - |
| Apr 1, 2026 | 3.77 | 3.89 | 3.77 | 3.89 | 3.89 | 5.82% | - |
| Mar 31, 2026 | 3.60 | 3.67 | 3.60 | 3.67 | 3.67 | 1.59% | - |
| Mar 30, 2026 | 3.62 | 3.62 | 3.61 | 3.61 | 3.61 | -7.76% | - |
| 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% | - |