JetBlue Airways Corporation (FRA:JAW)
Germany · Delayed Price · Currency is EUR 3.841
+0.010 (0.26%)
At close: Sep 18, 2026
FRA:JAW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.86 | 3.86 | 3.84 | 3.84 | 3.84 | 0.26% | - |
| Sep 17, 2026 | 3.75 | 3.83 | 3.75 | 3.83 | 3.83 | 2.49% | - |
| Sep 16, 2026 | 3.68 | 3.74 | 3.68 | 3.74 | 3.74 | 0.03% | - |
| Sep 15, 2026 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | -0.95% | - |
| Sep 14, 2026 | 3.76 | 3.77 | 3.76 | 3.77 | 3.77 | -2.10% | - |
| Sep 11, 2026 | 3.76 | 3.85 | 3.76 | 3.85 | 3.85 | 3.08% | - |
| Sep 10, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.97% | - |
| Sep 9, 2026 | 3.86 | 3.86 | 3.81 | 3.81 | 3.81 | -1.75% | - |
| Sep 8, 2026 | 3.91 | 3.91 | 3.88 | 3.88 | 3.88 | -1.12% | - |
| Sep 7, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -2.19% | - |
| Sep 4, 2026 | 3.92 | 4.01 | 3.92 | 4.01 | 4.01 | 1.18% | - |
| Sep 3, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 1.25% | - |
| Sep 2, 2026 | 3.82 | 3.93 | 3.82 | 3.92 | 3.92 | 0.15% | 200 |
| Sep 1, 2026 | 3.95 | 3.95 | 3.91 | 3.91 | 3.91 | -2.22% | - |
| Aug 31, 2026 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | -4.35% | - |
| Aug 28, 2026 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | -0.52% | - |
| Aug 27, 2026 | 4.27 | 4.27 | 4.21 | 4.21 | 4.21 | -4.99% | - |
| Aug 26, 2026 | 4.31 | 4.43 | 4.31 | 4.43 | 4.43 | 3.92% | - |
| Aug 25, 2026 | 4.20 | 4.26 | 4.20 | 4.26 | 4.26 | 2.48% | - |
| Aug 24, 2026 | 4.15 | 4.16 | 4.15 | 4.16 | 4.16 | 2.41% | - |
| Aug 21, 2026 | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | -0.86% | - |
| Aug 20, 2026 | 4.12 | 4.12 | 4.09 | 4.09 | 4.09 | -5.80% | - |
| Aug 19, 2026 | 4.32 | 4.35 | 4.32 | 4.35 | 4.35 | -2.93% | - |
| Aug 18, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -7.41% | - |
| Aug 17, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -2.26% | - |
| Aug 14, 2026 | 4.99 | 4.99 | 4.95 | 4.95 | 4.95 | -0.78% | - |
| Aug 13, 2026 | 4.96 | 4.99 | 4.96 | 4.99 | 4.99 | -2.14% | - |
| Aug 12, 2026 | 4.98 | 5.09 | 4.98 | 5.09 | 5.09 | 2.81% | - |
| Aug 11, 2026 | 4.87 | 4.96 | 4.87 | 4.96 | 4.96 | -1.26% | - |
| Aug 10, 2026 | 5.17 | 5.17 | 5.02 | 5.02 | 5.02 | -4.31% | - |
| Aug 7, 2026 | 5.30 | 5.30 | 5.24 | 5.24 | 5.24 | -4.27% | - |
| Aug 6, 2026 | 5.45 | 5.48 | 5.45 | 5.48 | 5.48 | -1.44% | - |
| Aug 5, 2026 | 5.52 | 5.56 | 5.52 | 5.56 | 5.56 | 0.07% | - |
| Aug 4, 2026 | 5.36 | 5.55 | 5.36 | 5.55 | 5.55 | 3.23% | - |
| Aug 3, 2026 | 5.23 | 5.38 | 5.23 | 5.38 | 5.38 | 0.90% | - |
| Jul 31, 2026 | 5.21 | 5.33 | 5.21 | 5.33 | 5.33 | 7.20% | - |
| Jul 30, 2026 | 4.86 | 4.97 | 4.86 | 4.97 | 4.97 | -3.90% | 275 |
| Jul 29, 2026 | 5.15 | 5.18 | 5.15 | 5.18 | 5.18 | 10.48% | - |
| Jul 28, 2026 | 4.75 | 4.75 | 4.69 | 4.69 | 4.69 | -4.21% | - |
| 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% | - |