JetBlue Airways Corporation (BIT:1JAM)
Italy
· Delayed Price · Currency is EUR 4.006
+0.102 (2.61%)
At close: Dec 3, 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% | - |