JetBlue Airways Corporation (BIT:1JAM)
Italy
· Delayed Price · Currency is EUR 4.291
0.00 (0.00%)
At close: Sep 26, 2025
JetBlue Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4.22 | -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 | 4.14 | -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 | 4.52 | 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 | 3.93 | 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 | 3.83 | -2.99% | - |