Jet2 plc (FRA:DG1)
Germany
· Delayed Price · Currency is EUR 14.80
0.00 (0.00%)
At close: Dec 4, 2025
Jet2 plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Dec 3, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -3.90% | - |
| Dec 2, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.28% | - |
| Dec 1, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Nov 28, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.94% | - |
| Nov 27, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Nov 26, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -3.14% | - |
| Nov 25, 2025 | 15.30 | 15.90 | 15.30 | 15.90 | 15.90 | 7.43% | 251 |
| Nov 24, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| Nov 21, 2025 | 14.60 | 15.00 | 14.60 | 15.00 | 15.00 | 0.67% | 400 |
| Nov 20, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 3.47% | - |
| Nov 19, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Nov 18, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -4.03% | - |
| Nov 17, 2025 | 14.50 | 14.90 | 14.50 | 14.90 | 14.90 | 0.68% | 1,680 |
| Nov 14, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Nov 13, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.99% | - |
| Nov 12, 2025 | 14.50 | 15.10 | 14.50 | 15.10 | 15.10 | -0.66% | 800 |
| Nov 11, 2025 | 14.60 | 15.20 | 14.60 | 15.20 | 15.20 | 3.40% | 229 |
| Nov 10, 2025 | 14.20 | 14.70 | 14.20 | 14.70 | 14.70 | 1.38% | - |
| Nov 7, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Nov 6, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.00% | - |
| Nov 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | 133 |
| Nov 4, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 3.42% | - |
| Nov 3, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Oct 31, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Oct 30, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -5.23% | - |
| Oct 29, 2025 | 14.60 | 15.30 | 14.60 | 15.30 | 15.30 | 3.38% | 58 |
| Oct 28, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Oct 27, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Oct 24, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Oct 23, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.05% | - |
| Oct 22, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Oct 21, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Oct 20, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.32% | - |
| Oct 17, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Oct 16, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -2.58% | - |
| Oct 15, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Oct 14, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | - |
| Oct 13, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.94% | - |
| Oct 10, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Oct 9, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -4.27% | - |
| Oct 8, 2025 | 15.80 | 16.40 | 15.80 | 16.40 | 16.40 | 2.50% | 330 |
| Oct 7, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Oct 6, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Oct 3, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Oct 2, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.27% | - |
| Oct 1, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 2.60% | - |
| Sep 30, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -4.35% | - |
| Sep 29, 2025 | 15.10 | 16.10 | 15.10 | 16.10 | 16.10 | 7.33% | 147 |
| Sep 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | - |
| Sep 25, 2025 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | -0.65% | 1 |
| Sep 24, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Sep 23, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Sep 22, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -4.97% | - |
| Sep 19, 2025 | 15.40 | 16.10 | 15.40 | 16.10 | 16.10 | 2.55% | 178 |
| Sep 18, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -3.09% | - |
| Sep 17, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.06 | -2.41% | - |
| Sep 16, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.46 | - | - |
| Sep 15, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.46 | - | - |
| Sep 12, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.46 | -0.60% | - |
| Sep 11, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.56 | - | - |
| Sep 10, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.56 | -5.11% | - |
| Sep 9, 2025 | 16.90 | 17.60 | 16.90 | 17.60 | 17.45 | 7.98% | 195 |
| Sep 8, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.16 | -2.40% | - |
| Sep 5, 2025 | 15.90 | 16.70 | 15.90 | 16.70 | 16.56 | 1.83% | 1,517 |
| Sep 4, 2025 | 18.40 | 18.40 | 16.20 | 16.40 | 16.26 | -9.39% | 2,000 |
| Sep 3, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.94 | -2.69% | - |
| Sep 2, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.44 | -1.06% | - |
| Sep 1, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.64 | -0.53% | - |
| Aug 29, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.74 | - | - |
| Aug 28, 2025 | 18.60 | 19.10 | 18.60 | 18.90 | 18.74 | -1.56% | 170 |
| Aug 27, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.03 | 1.05% | - |
| Aug 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.84 | 0.53% | - |
| Aug 25, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.74 | -1.05% | - |
| Aug 22, 2025 | 18.60 | 19.10 | 18.60 | 19.10 | 18.94 | 2.14% | 233 |
| Aug 21, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.54 | -2.09% | - |
| Aug 20, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.94 | 1.60% | - |
| Aug 19, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.64 | 0.53% | - |
| Aug 18, 2025 | 18.80 | 18.80 | 18.70 | 18.70 | 18.54 | -1.06% | 1,600 |
| Aug 15, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.74 | 1.61% | - |
| Aug 14, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.44 | -0.53% | - |
| Aug 13, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.54 | - | - |
| Aug 12, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.54 | -0.53% | - |
| Aug 11, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.64 | - | - |
| Aug 8, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.64 | 1.62% | - |
| Aug 7, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.34 | 0.54% | - |
| Aug 6, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.24 | 0.55% | - |
| Aug 5, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.14 | - | - |
| Aug 4, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.14 | -2.14% | - |
| Aug 1, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.54 | - | 132 |
| Jul 31, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.54 | 0.54% | - |
| Jul 30, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.44 | -1.06% | - |
| Jul 29, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.64 | -1.05% | - |
| Jul 28, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.84 | -0.52% | - |
| Jul 25, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.94 | -1.55% | - |
| Jul 24, 2025 | 19.20 | 19.40 | 19.20 | 19.40 | 19.23 | - | 73 |
| Jul 23, 2025 | 19.00 | 19.40 | 19.00 | 19.40 | 19.23 | 1.57% | 575 |
| Jul 22, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.94 | 0.53% | - |
| Jul 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.84 | - | - |
| Jul 18, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.84 | -1.55% | - |