JetBlue Airways Corporation (FRA:JAW)
Germany
· Delayed Price · Currency is EUR 3.922
+0.038 (0.97%)
Last updated: Dec 5, 2025, 8:36 AM CET
JetBlue Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.98 | 3.98 | 3.89 | 3.89 | 3.88 | -3.84% | - |
| Dec 3, 2025 | 3.87 | 4.04 | 3.87 | 4.04 | 4.04 | 5.02% | - |
| Dec 2, 2025 | 3.78 | 3.85 | 3.78 | 3.85 | 3.85 | 0.34% | - |
| Dec 1, 2025 | 3.89 | 3.89 | 3.83 | 3.83 | 3.83 | -2.24% | - |
| Nov 28, 2025 | 3.87 | 3.92 | 3.87 | 3.92 | 3.92 | 1.50% | - |
| Nov 27, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.02% | - |
| Nov 26, 2025 | 3.74 | 3.83 | 3.74 | 3.83 | 3.82 | 2.19% | - |
| Nov 25, 2025 | 3.61 | 3.74 | 3.61 | 3.74 | 3.74 | 3.74% | - |
| Nov 24, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.61% | - |
| Nov 21, 2025 | 3.51 | 3.59 | 3.51 | 3.59 | 3.59 | -0.97% | - |
| Nov 20, 2025 | 3.58 | 3.62 | 3.58 | 3.62 | 3.62 | 1.60% | - |
| Nov 19, 2025 | 3.52 | 3.56 | 3.52 | 3.56 | 3.56 | 2.12% | - |
| Nov 18, 2025 | 3.45 | 3.49 | 3.45 | 3.49 | 3.49 | -1.83% | - |
| Nov 17, 2025 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | -1.14% | - |
| Nov 14, 2025 | 3.68 | 3.68 | 3.60 | 3.60 | 3.60 | -4.74% | - |
| Nov 13, 2025 | 3.76 | 3.78 | 3.76 | 3.78 | 3.77 | -1.36% | - |
| Nov 12, 2025 | 3.71 | 3.83 | 3.71 | 3.83 | 3.83 | 2.00% | - |
| Nov 11, 2025 | 3.78 | 3.78 | 3.75 | 3.75 | 3.75 | -3.02% | - |
| Nov 10, 2025 | 3.77 | 3.87 | 3.77 | 3.87 | 3.87 | 3.95% | - |
| Nov 7, 2025 | 3.67 | 3.72 | 3.67 | 3.72 | 3.72 | 0.35% | - |
| Nov 6, 2025 | 3.65 | 3.71 | 3.65 | 3.71 | 3.71 | 1.98% | - |
| Nov 5, 2025 | 3.48 | 3.64 | 3.48 | 3.64 | 3.64 | 1.39% | - |
| Nov 4, 2025 | 3.56 | 3.59 | 3.56 | 3.59 | 3.59 | -1.67% | - |
| Nov 3, 2025 | 3.59 | 3.65 | 3.59 | 3.65 | 3.65 | 3.02% | - |
| Oct 31, 2025 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | -0.95% | - |
| Oct 30, 2025 | 3.48 | 3.58 | 3.48 | 3.58 | 3.58 | 1.85% | - |
| Oct 29, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.40% | - |
| Oct 28, 2025 | 4.00 | 4.00 | 3.50 | 3.50 | 3.50 | -13.85% | - |
| Oct 27, 2025 | 3.92 | 4.06 | 3.92 | 4.06 | 4.06 | 1.96% | - |
| Oct 24, 2025 | 3.92 | 3.98 | 3.92 | 3.98 | 3.98 | 0.05% | - |
| Oct 23, 2025 | 3.93 | 3.98 | 3.93 | 3.98 | 3.98 | 0.33% | - |
| Oct 22, 2025 | 3.98 | 3.98 | 3.97 | 3.97 | 3.96 | -0.43% | - |
| Oct 21, 2025 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | -1.53% | - |
| Oct 20, 2025 | 3.97 | 4.04 | 3.97 | 4.04 | 4.04 | 0.47% | 337 |
| Oct 17, 2025 | 3.99 | 4.03 | 3.99 | 4.03 | 4.02 | -2.94% | - |
| Oct 16, 2025 | 4.17 | 4.17 | 4.15 | 4.15 | 4.15 | -2.29% | - |
| Oct 15, 2025 | 4.19 | 4.24 | 4.19 | 4.24 | 4.24 | 7.58% | - |
| Oct 14, 2025 | 3.86 | 3.95 | 3.86 | 3.95 | 3.95 | 0.41% | - |
| Oct 13, 2025 | 3.80 | 3.93 | 3.80 | 3.93 | 3.93 | -2.31% | - |
| Oct 10, 2025 | 3.96 | 4.02 | 3.96 | 4.02 | 4.02 | -3.50% | - |
| Oct 9, 2025 | 4.04 | 4.17 | 4.04 | 4.17 | 4.17 | 3.55% | - |
| Oct 8, 2025 | 4.04 | 4.04 | 4.03 | 4.03 | 4.03 | -2.23% | - |
| Oct 7, 2025 | 4.11 | 4.12 | 4.11 | 4.12 | 4.12 | -2.97% | - |
| Oct 6, 2025 | 4.08 | 4.24 | 4.08 | 4.24 | 4.24 | 6.42% | 200 |
| Oct 3, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.23% | - |
| Oct 2, 2025 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | -2.83% | - |
| Oct 1, 2025 | 4.12 | 4.12 | 4.09 | 4.09 | 4.09 | -3.99% | - |
| Sep 30, 2025 | 4.27 | 4.27 | 4.26 | 4.26 | 4.26 | 0.28% | - |
| Sep 29, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.84% | - |
| Sep 26, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.17 | -2.48% | - |
| Sep 25, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.66% | - |
| Sep 24, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.59% | - |
| Sep 23, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.19% | - |
| Sep 22, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.24% | - |
| Sep 19, 2025 | 4.28 | 4.29 | 4.28 | 4.29 | 4.29 | -1.56% | - |
| Sep 18, 2025 | 4.27 | 4.36 | 4.27 | 4.36 | 4.36 | 1.35% | - |
| Sep 17, 2025 | 4.21 | 4.30 | 4.21 | 4.30 | 4.30 | 3.37% | - |
| Sep 16, 2025 | 4.12 | 4.16 | 4.12 | 4.16 | 4.16 | -2.07% | - |
| Sep 15, 2025 | 4.26 | 4.26 | 4.25 | 4.25 | 4.25 | -2.57% | - |
| Sep 12, 2025 | 4.38 | 4.38 | 4.36 | 4.36 | 4.36 | -0.66% | - |
| Sep 11, 2025 | 4.29 | 4.39 | 4.29 | 4.39 | 4.39 | -0.02% | - |
| Sep 10, 2025 | 4.34 | 4.39 | 4.34 | 4.39 | 4.39 | -0.63% | - |
| Sep 9, 2025 | 4.35 | 4.42 | 4.35 | 4.42 | 4.42 | 2.96% | - |
| Sep 8, 2025 | 4.30 | 4.30 | 4.29 | 4.29 | 4.29 | -7.02% | - |
| Sep 5, 2025 | 4.33 | 4.61 | 4.33 | 4.61 | 4.61 | -2.10% | - |
| Sep 4, 2025 | 4.61 | 4.71 | 4.61 | 4.71 | 4.71 | -1.61% | - |
| Sep 3, 2025 | 4.64 | 4.79 | 4.64 | 4.79 | 4.79 | 1.38% | - |
| Sep 2, 2025 | 4.49 | 4.73 | 4.49 | 4.73 | 4.72 | 4.42% | - |
| Sep 1, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 1.73% | - |
| Aug 29, 2025 | 4.41 | 4.45 | 4.41 | 4.45 | 4.45 | -0.80% | - |
| Aug 28, 2025 | 4.47 | 4.48 | 4.47 | 4.48 | 4.48 | -2.37% | - |
| Aug 27, 2025 | 4.54 | 4.59 | 4.54 | 4.59 | 4.59 | 1.68% | - |
| Aug 26, 2025 | 4.45 | 4.52 | 4.45 | 4.52 | 4.52 | 0.31% | - |
| Aug 25, 2025 | 4.54 | 4.54 | 4.50 | 4.50 | 4.50 | 3.90% | - |
| Aug 22, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 2.68% | - |
| Aug 21, 2025 | 4.34 | 4.34 | 4.22 | 4.22 | 4.22 | -4.33% | - |
| Aug 20, 2025 | 4.46 | 4.46 | 4.41 | 4.41 | 4.41 | -2.88% | - |
| Aug 19, 2025 | 4.38 | 4.54 | 4.38 | 4.54 | 4.54 | 3.84% | - |
| Aug 18, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.37 | -1.13% | - |
| Aug 15, 2025 | 4.33 | 4.43 | 4.33 | 4.43 | 4.43 | 3.75% | - |
| Aug 14, 2025 | 4.29 | 4.29 | 4.27 | 4.27 | 4.27 | 4.53% | - |
| Aug 13, 2025 | 4.10 | 4.10 | 4.06 | 4.08 | 4.08 | 5.10% | 300 |
| Aug 12, 2025 | 3.63 | 3.88 | 3.63 | 3.88 | 3.88 | 5.15% | - |
| Aug 11, 2025 | 3.67 | 3.69 | 3.67 | 3.69 | 3.69 | 0.41% | - |
| Aug 8, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.97% | - |
| Aug 7, 2025 | 3.67 | 3.71 | 3.67 | 3.71 | 3.71 | -0.05% | - |
| Aug 6, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.87% | - |
| Aug 5, 2025 | 3.73 | 3.73 | 3.68 | 3.68 | 3.68 | -1.71% | - |
| Aug 4, 2025 | 3.65 | 3.75 | 3.65 | 3.75 | 3.75 | 4.29% | - |
| Aug 1, 2025 | 3.82 | 3.82 | 3.59 | 3.59 | 3.59 | -7.61% | - |
| Jul 31, 2025 | 3.90 | 3.90 | 3.89 | 3.89 | 3.89 | 0.39% | - |
| Jul 30, 2025 | 3.97 | 4.12 | 3.87 | 3.87 | 3.87 | 1.55% | 1,941 |
| Jul 29, 2025 | 3.73 | 4.04 | 3.73 | 3.82 | 3.82 | 2.72% | 2,756 |
| Jul 28, 2025 | 3.68 | 3.71 | 3.68 | 3.71 | 3.71 | 0.95% | - |
| Jul 25, 2025 | 3.71 | 3.71 | 3.68 | 3.68 | 3.68 | -2.52% | - |
| Jul 24, 2025 | 3.87 | 3.87 | 3.77 | 3.77 | 3.77 | -1.02% | - |
| Jul 23, 2025 | 3.76 | 3.81 | 3.76 | 3.81 | 3.81 | 3.53% | - |
| Jul 22, 2025 | 3.70 | 3.72 | 3.68 | 3.68 | 3.68 | -2.20% | 20 |
| Jul 21, 2025 | 3.78 | 3.78 | 3.77 | 3.77 | 3.77 | -0.97% | - |
| Jul 18, 2025 | 3.92 | 3.92 | 3.80 | 3.80 | 3.80 | -5.40% | - |