easyJet plc (ETR:EJT1)
Germany · Delayed Price · Currency is EUR 7.85
+0.87 (12.53%)
Jul 10, 2026, 9:15 AM CET
ETR:EJT1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 5.76 | 5.91 | 5.69 | 5.77 | 5.77 | 2.09% | 178,606 |
| Jun 11, 2026 | 5.44 | 5.70 | 5.43 | 5.66 | 5.66 | 3.10% | 161,404 |
| Jun 10, 2026 | 5.55 | 5.58 | 5.47 | 5.49 | 5.49 | 0.33% | 92,419 |
| Jun 9, 2026 | 5.34 | 5.64 | 5.34 | 5.47 | 5.47 | 2.44% | 125,917 |
| Jun 8, 2026 | 5.28 | 5.53 | 5.28 | 5.34 | 5.34 | -1.80% | 134,939 |
| Jun 5, 2026 | 5.40 | 5.44 | 5.32 | 5.44 | 5.44 | 0.37% | 76,674 |
| Jun 4, 2026 | 5.30 | 5.45 | 5.30 | 5.42 | 5.42 | 3.40% | 194,000 |
| Jun 3, 2026 | 5.18 | 5.29 | 5.14 | 5.24 | 5.24 | -1.65% | 160,763 |
| Jun 2, 2026 | 5.10 | 5.35 | 5.07 | 5.33 | 5.33 | 7.34% | 471,005 |
| Jun 1, 2026 | 5.08 | 5.18 | 4.88 | 4.96 | 4.96 | 4.66% | 653,552 |
| May 29, 2026 | 4.62 | 4.88 | 4.60 | 4.74 | 4.74 | 3.92% | 133,670 |
| May 28, 2026 | 4.56 | 4.58 | 4.47 | 4.56 | 4.56 | 0.57% | 101,551 |
| May 27, 2026 | 4.51 | 4.61 | 4.50 | 4.54 | 4.54 | 2.53% | 136,098 |
| May 26, 2026 | 4.43 | 4.48 | 4.36 | 4.42 | 4.42 | 1.89% | 177,153 |
| May 25, 2026 | 4.48 | 4.48 | 4.34 | 4.34 | 4.34 | 1.64% | 67,491 |
| May 22, 2026 | 4.15 | 4.29 | 4.12 | 4.27 | 4.27 | 4.60% | 135,043 |
| May 21, 2026 | 4.02 | 4.17 | 4.02 | 4.08 | 4.08 | -0.66% | 121,864 |
| May 20, 2026 | 4.00 | 4.15 | 3.97 | 4.11 | 4.11 | 3.21% | 135,759 |
| May 19, 2026 | 3.99 | 4.03 | 3.96 | 3.98 | 3.98 | 0.20% | 76,327 |
| May 18, 2026 | 3.96 | 4.09 | 3.89 | 3.98 | 3.98 | 0.23% | 176,548 |
| May 15, 2026 | 4.00 | 4.01 | 3.94 | 3.97 | 3.97 | -2.67% | 212,983 |
| May 14, 2026 | 4.12 | 4.13 | 4.07 | 4.08 | 4.08 | -0.73% | 74,912 |
| May 13, 2026 | 4.21 | 4.21 | 4.07 | 4.11 | 4.11 | -2.08% | 93,326 |
| May 12, 2026 | 4.18 | 4.21 | 4.14 | 4.19 | 4.19 | -0.45% | 59,998 |
| May 11, 2026 | 4.21 | 4.25 | 4.18 | 4.21 | 4.21 | -0.45% | 52,068 |
| May 8, 2026 | 4.32 | 4.34 | 4.23 | 4.23 | 4.23 | -3.07% | 103,609 |
| May 7, 2026 | 4.40 | 4.47 | 4.36 | 4.36 | 4.36 | 1.21% | 95,878 |
| May 6, 2026 | 4.16 | 4.44 | 4.14 | 4.31 | 4.31 | 5.09% | 249,243 |
| May 5, 2026 | 4.19 | 4.19 | 4.05 | 4.10 | 4.10 | -1.37% | 164,319 |
| May 4, 2026 | 4.13 | 4.19 | 4.10 | 4.16 | 4.16 | 0.48% | 73,936 |
| Apr 30, 2026 | 4.02 | 4.15 | 4.02 | 4.14 | 4.14 | 0.90% | 54,225 |