easyJet plc (ETR:EJT1)
Germany · Delayed Price · Currency is EUR 7.88
+0.05 (0.61%)
Aug 24, 2026, 3:41 PM CET
ETR:EJT1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7.81 | 7.84 | 7.80 | 7.83 | 7.83 | 0.33% | 15,550 |
| Aug 20, 2026 | 7.78 | 7.86 | 7.78 | 7.81 | 7.81 | 0.21% | 34,566 |
| Aug 19, 2026 | 7.79 | 7.84 | 7.78 | 7.79 | 7.79 | -0.10% | 20,949 |
| Aug 18, 2026 | 7.85 | 7.87 | 7.80 | 7.80 | 7.80 | -0.43% | 35,356 |
| Aug 17, 2026 | 7.83 | 7.88 | 7.83 | 7.83 | 7.83 | 0.03% | 24,236 |
| Aug 14, 2026 | 7.87 | 7.89 | 7.83 | 7.83 | 7.83 | -0.36% | 21,809 |
| Aug 13, 2026 | 7.89 | 7.89 | 7.85 | 7.86 | 7.86 | 0.18% | 45,433 |
| Aug 12, 2026 | 7.85 | 7.91 | 7.85 | 7.85 | 7.85 | -0.08% | 28,129 |
| Aug 11, 2026 | 7.88 | 7.89 | 7.82 | 7.85 | 7.85 | -0.03% | 65,070 |
| Aug 10, 2026 | 7.76 | 7.89 | 7.76 | 7.85 | 7.85 | 1.11% | 104,299 |
| Aug 7, 2026 | 7.80 | 7.85 | 7.74 | 7.77 | 7.77 | -0.51% | 68,234 |
| Aug 6, 2026 | 7.58 | 7.88 | 7.06 | 7.81 | 7.81 | 3.39% | 193,951 |
| Aug 5, 2026 | 7.48 | 7.63 | 7.46 | 7.55 | 7.55 | 1.61% | 104,277 |
| Aug 4, 2026 | 7.44 | 7.48 | 7.38 | 7.43 | 7.43 | -1.35% | 38,926 |
| Aug 3, 2026 | 7.54 | 7.56 | 7.49 | 7.53 | 7.53 | 2.28% | 49,824 |
| Jul 31, 2026 | 7.26 | 7.37 | 7.26 | 7.37 | 7.37 | 1.99% | 19,905 |
| Jul 30, 2026 | 7.14 | 7.22 | 7.10 | 7.22 | 7.22 | 1.26% | 62,089 |
| Jul 29, 2026 | 7.13 | 7.16 | 7.06 | 7.13 | 7.13 | -1.11% | 40,894 |
| Jul 28, 2026 | 7.28 | 7.28 | 7.19 | 7.21 | 7.21 | -0.91% | 28,138 |
| Jul 27, 2026 | 7.36 | 7.41 | 7.25 | 7.28 | 7.28 | 0.14% | 27,659 |
| Jul 24, 2026 | 7.08 | 7.31 | 7.06 | 7.27 | 7.27 | 3.18% | 69,204 |
| Jul 23, 2026 | 7.00 | 7.36 | 6.96 | 7.04 | 7.04 | 3.10% | 340,585 |
| Jul 22, 2026 | 7.76 | 7.79 | 6.68 | 6.83 | 6.83 | -11.94% | 159,230 |
| Jul 21, 2026 | 7.76 | 7.83 | 7.76 | 7.76 | 7.76 | -0.28% | 37,660 |
| Jul 20, 2026 | 7.86 | 7.90 | 7.78 | 7.78 | 7.78 | -2.02% | 179,027 |
| Jul 17, 2026 | 7.94 | 8.01 | 7.90 | 7.94 | 7.94 | -0.50% | 159,042 |
| Jul 16, 2026 | 7.96 | 8.03 | 7.96 | 7.98 | 7.98 | 0.33% | 278,059 |
| Jul 15, 2026 | 7.88 | 7.99 | 7.87 | 7.95 | 7.95 | 0.10% | 198,412 |
| Jul 14, 2026 | 7.90 | 7.99 | 7.85 | 7.95 | 7.95 | 0.63% | 29,636 |
| Jul 13, 2026 | 7.80 | 7.92 | 7.80 | 7.90 | 7.90 | 0.61% | 87,599 |
| Jul 10, 2026 | 7.80 | 7.98 | 7.79 | 7.85 | 7.85 | 12.53% | 307,878 |
| Jul 9, 2026 | 6.92 | 7.02 | 6.88 | 6.97 | 6.97 | 0.06% | 114,022 |
| Jul 8, 2026 | 6.93 | 7.14 | 6.86 | 6.97 | 6.97 | -0.37% | 272,376 |
| Jul 7, 2026 | 7.13 | 7.19 | 6.96 | 7.00 | 7.00 | -1.21% | 57,978 |
| Jul 6, 2026 | 7.20 | 7.24 | 7.08 | 7.08 | 7.08 | 8.95% | 529,486 |
| Jul 3, 2026 | 6.47 | 6.50 | 6.36 | 6.50 | 6.50 | 0.25% | 83,040 |
| Jul 2, 2026 | 6.54 | 6.55 | 6.36 | 6.48 | 6.48 | -1.01% | 26,637 |
| Jul 1, 2026 | 6.45 | 6.56 | 6.45 | 6.55 | 6.55 | 1.46% | 103,389 |
| Jun 30, 2026 | 6.68 | 6.74 | 6.30 | 6.46 | 6.46 | -4.36% | 174,621 |
| Jun 29, 2026 | 6.67 | 6.77 | 6.65 | 6.75 | 6.75 | 0.75% | 58,403 |
| Jun 26, 2026 | 6.62 | 6.75 | 6.57 | 6.70 | 6.70 | 0.75% | 105,850 |
| Jun 25, 2026 | 6.58 | 6.77 | 6.52 | 6.65 | 6.65 | 6.74% | 179,803 |
| Jun 24, 2026 | 6.08 | 6.26 | 6.08 | 6.23 | 6.23 | 2.67% | 76,789 |
| Jun 23, 2026 | 5.95 | 6.12 | 5.93 | 6.07 | 6.07 | 1.23% | 62,173 |
| Jun 22, 2026 | 5.90 | 6.11 | 5.87 | 5.99 | 5.99 | 3.06% | 176,351 |
| Jun 19, 2026 | 5.79 | 5.86 | 5.79 | 5.82 | 5.82 | -0.21% | 34,196 |
| Jun 18, 2026 | 5.76 | 5.86 | 5.73 | 5.83 | 5.83 | 1.11% | 68,931 |
| Jun 17, 2026 | 5.80 | 5.82 | 5.72 | 5.76 | 5.76 | -1.10% | 39,214 |
| Jun 16, 2026 | 5.79 | 5.89 | 5.65 | 5.83 | 5.83 | 1.32% | 79,503 |
| Jun 15, 2026 | 5.95 | 5.97 | 5.75 | 5.75 | 5.75 | -0.38% | 76,097 |