JetBlue Airways Corporation (BIT:1JAM)
Italy
· Delayed Price · Currency is EUR 4.108
+0.132 (3.32%)
At close: Dec 5, 2025
JetBlue Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 3.32% | - |
| Dec 4, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.75% | - |
| Dec 3, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 2.61% | - |
| Dec 2, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.91% | - |
| Dec 1, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -2.54% | - |
| Nov 28, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.46% | - |
| Nov 27, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.69% | - |
| Nov 26, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.60% | - |
| Nov 25, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 5.63% | - |
| Nov 24, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.83% | - |
| Nov 21, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.36% | - |
| Nov 20, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.11% | - |
| Nov 19, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 2.03% | - |
| Nov 18, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.80% | - |
| Nov 17, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.90% | - |
| Nov 14, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -3.55% | - |
| Nov 13, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.35% | - |
| Nov 12, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 1.51% | - |
| Nov 11, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -2.60% | - |
| Nov 10, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 1.71% | - |
| Nov 7, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 2.07% | - |
| Nov 6, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -1.21% | - |
| Nov 5, 2025 | 3.65 | 3.65 | 3.65 | 3.72 | 3.72 | 4.03% | 1,000 |
| Nov 4, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -3.87% | - |
| Nov 3, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 2.94% | - |
| Oct 31, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.77% | - |
| Oct 30, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.70% | - |
| Oct 29, 2025 | 3.65 | 3.65 | 3.55 | 3.58 | 3.58 | -1.70% | 6,069 |
| Oct 28, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -9.92% | - |
| Oct 27, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.10% | - |
| Oct 24, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.10% | - |
| Oct 23, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.03% | - |
| Oct 22, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -2.82% | - |
| Oct 21, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.87% | - |
| Oct 20, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.30% | - |
| Oct 17, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.49% | - |
| Oct 16, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -4.44% | - |
| Oct 15, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 3.75% | - |
| Oct 14, 2025 | 3.96 | 3.96 | 3.96 | 4.08 | 4.08 | 4.99% | 10 |
| Oct 13, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 1.49% | - |
| Oct 10, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -5.73% | - |
| Oct 9, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.47% | - |
| Oct 8, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.74% | - |
| Oct 7, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -3.22% | - |
| Oct 6, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 4.80% | - |
| Oct 3, 2025 | 4.02 | 4.02 | 4.02 | 4.00 | 4.00 | -0.27% | 200 |
| Oct 2, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.57% | - |
| Oct 1, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -4.95% | - |
| Sep 30, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.03% | - |
| Sep 29, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.35% | - |
| Sep 26, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.99% | - |
| Sep 25, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -2.08% | - |
| Sep 24, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.80% | - |
| Sep 23, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 3.30% | - |
| Sep 22, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.21 | -0.38% | - |
| Sep 19, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -1.88% | - |
| Sep 18, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.75% | - |
| Sep 17, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 5.66% | - |
| Sep 16, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.46% | - |
| Sep 15, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.13 | -4.96% | - |
| Sep 12, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.41% | - |
| Sep 11, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.32% | - |
| Sep 10, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -2.92% | - |
| Sep 9, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.51 | 3.75% | - |
| Sep 8, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.07% | - |
| Sep 5, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -4.52% | - |
| Sep 4, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -2.50% | - |
| Sep 3, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 4.12% | - |
| Sep 2, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.76% | - |
| Sep 1, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Aug 29, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.43% | - |
| Aug 28, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -3.12% | - |
| Aug 27, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.07% | - |
| Aug 26, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.85% | - |
| Aug 25, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.26% | - |
| Aug 22, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 7.22% | - |
| Aug 21, 2025 | 4.42 | 4.42 | 4.42 | 4.29 | 4.29 | -2.70% | 27 |
| Aug 20, 2025 | 4.49 | 4.49 | 4.49 | 4.41 | 4.41 | -2.69% | 120 |
| Aug 19, 2025 | 4.45 | 4.45 | 4.45 | 4.53 | 4.53 | 1.25% | 120 |
| Aug 18, 2025 | 4.67 | 4.67 | 4.33 | 4.48 | 4.48 | 3.56% | 354 |
| Aug 14, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 4.40% | - |
| Aug 13, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 3.60% | - |
| Aug 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 8.23% | - |
| Aug 11, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -1.05% | - |
| Aug 8, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.13% | - |
| Aug 7, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.11% | - |
| Aug 6, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 2.44% | - |
| Aug 5, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -2.80% | - |
| Aug 4, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 3.48% | - |
| Aug 1, 2025 | 3.67 | 3.67 | 3.67 | 3.62 | 3.62 | -7.32% | 100 |
| Jul 31, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.88% | - |
| Jul 30, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 1.84% | - |
| Jul 29, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.93% | - |
| Jul 28, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 2.22% | - |
| Jul 25, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -2.38% | - |
| Jul 24, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -3.77% | - |
| Jul 23, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.92 | 4.89% | - |
| Jul 22, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.56% | - |
| Jul 21, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.62% | - |
| Jul 18, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.82 | -2.99% | - |