easyJet plc (ETR:EJT1)
Germany · Delayed Price · Currency is EUR 8.02
-0.03 (-0.35%)
Oct 8, 2026, 5:35 PM CET
ETR:EJT1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 7.99 | 8.06 | 7.97 | 8.02 | 8.02 | -0.35% | 17,612 |
| Oct 7, 2026 | 7.99 | 8.05 | 7.97 | 8.05 | 8.05 | 0.85% | 73,732 |
| Oct 6, 2026 | 7.96 | 8.01 | 7.96 | 7.98 | 7.98 | 0.40% | 10,664 |
| Oct 5, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | -0.53% | 16,810 |
| Oct 2, 2026 | 7.94 | 7.99 | 7.94 | 7.99 | 7.99 | 0.99% | 21,184 |
| Oct 1, 2026 | 7.96 | 7.96 | 7.88 | 7.91 | 7.91 | 0.33% | 21,057 |
| Sep 30, 2026 | 7.92 | 7.94 | 7.89 | 7.89 | 7.89 | -0.05% | 14,029 |
| Sep 29, 2026 | 7.86 | 7.90 | 7.85 | 7.89 | 7.89 | 1.00% | 5,888 |
| Sep 28, 2026 | 7.84 | 7.87 | 7.81 | 7.81 | 7.81 | -0.23% | 9,429 |
| Sep 25, 2026 | 7.80 | 7.83 | 7.78 | 7.83 | 7.83 | 0.64% | 6,841 |
| Sep 24, 2026 | 7.82 | 7.82 | 7.78 | 7.78 | 7.78 | -0.13% | 14,153 |
| Sep 23, 2026 | 7.84 | 7.84 | 7.79 | 7.79 | 7.79 | 0.10% | 2,730 |
| Sep 22, 2026 | 7.83 | 7.84 | 7.78 | 7.78 | 7.78 | -0.26% | 17,705 |
| Sep 21, 2026 | 7.81 | 7.83 | 7.80 | 7.80 | 7.80 | 0.52% | 22,718 |
| Sep 18, 2026 | 7.77 | 7.81 | 7.76 | 7.76 | 7.76 | 0.13% | 14,677 |
| Sep 17, 2026 | 7.82 | 7.84 | 7.75 | 7.75 | 7.75 | -0.10% | 19,393 |
| Sep 16, 2026 | 7.78 | 7.81 | 7.76 | 7.76 | 7.76 | -0.18% | 15,042 |
| Sep 15, 2026 | 7.79 | 7.82 | 7.76 | 7.77 | 7.77 | 0.18% | 5,959 |
| Sep 14, 2026 | 7.74 | 7.81 | 7.73 | 7.76 | 7.76 | -0.03% | 24,639 |
| Sep 11, 2026 | 7.76 | 7.79 | 7.74 | 7.76 | 7.76 | 0.13% | 8,159 |
| Sep 10, 2026 | 7.76 | 7.80 | 7.75 | 7.75 | 7.75 | -0.31% | 9,099 |
| Sep 9, 2026 | 7.79 | 7.83 | 7.75 | 7.78 | 7.78 | -0.08% | 22,290 |
| Sep 8, 2026 | 7.78 | 7.84 | 7.78 | 7.78 | 7.78 | -0.44% | 10,166 |
| Sep 7, 2026 | 7.82 | 7.82 | 7.78 | 7.82 | 7.82 | 0.51% | 20,133 |
| Sep 4, 2026 | 7.79 | 7.84 | 7.76 | 7.78 | 7.78 | -0.33% | 12,060 |
| Sep 3, 2026 | 7.80 | 7.85 | 7.79 | 7.80 | 7.80 | -0.10% | 30,963 |
| Sep 2, 2026 | 7.83 | 7.84 | 7.77 | 7.81 | 7.81 | 0.18% | 8,085 |
| Sep 1, 2026 | 7.85 | 7.86 | 7.78 | 7.80 | 7.80 | -1.32% | 26,315 |
| Aug 31, 2026 | 7.70 | 7.90 | 7.70 | 7.90 | 7.90 | 0.71% | 6,740 |
| Aug 28, 2026 | 7.88 | 7.89 | 7.84 | 7.84 | 7.84 | 0.15% | 9,668 |
| Aug 27, 2026 | 7.83 | 7.88 | 7.83 | 7.83 | 7.83 | 0.26% | 24,534 |
| Aug 26, 2026 | 7.87 | 7.90 | 7.81 | 7.81 | 7.81 | -0.94% | 6,289 |
| Aug 25, 2026 | 7.85 | 7.91 | 7.85 | 7.89 | 7.89 | 0.15% | 37,926 |
| Aug 24, 2026 | 7.83 | 7.89 | 7.83 | 7.87 | 7.87 | 0.51% | 36,764 |
| 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 |