easyJet plc (ETR:EJT1)
Germany · Delayed Price · Currency is EUR 5.20
-0.13 (-2.44%)
Jun 3, 2026, 3:38 PM CET
ETR:EJT1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 4.10 | 4.10 | 4.03 | 4.10 | 4.10 | -0.17% | 44,804 |
| Apr 28, 2026 | 4.18 | 4.19 | 4.08 | 4.11 | 4.11 | -2.14% | 186,659 |
| Apr 27, 2026 | 4.20 | 4.22 | 4.17 | 4.20 | 4.20 | -0.78% | 86,711 |
| Apr 24, 2026 | 4.27 | 4.27 | 4.17 | 4.23 | 4.23 | -1.56% | 111,119 |
| Apr 23, 2026 | 4.21 | 4.31 | 4.19 | 4.30 | 4.30 | 0.23% | 54,298 |
| Apr 22, 2026 | 4.40 | 4.40 | 4.26 | 4.29 | 4.29 | -3.07% | 84,302 |
| Apr 21, 2026 | 4.45 | 4.49 | 4.39 | 4.43 | 4.43 | -0.54% | 70,139 |
| Apr 20, 2026 | 4.39 | 4.50 | 4.36 | 4.45 | 4.45 | -3.76% | 114,748 |
| Apr 17, 2026 | 4.30 | 4.68 | 4.27 | 4.62 | 4.62 | 7.31% | 231,743 |
| Apr 16, 2026 | 4.25 | 4.49 | 4.25 | 4.31 | 4.31 | -5.90% | 212,876 |
| Apr 15, 2026 | 4.58 | 4.58 | 4.52 | 4.58 | 4.58 | -0.22% | 47,806 |
| Apr 14, 2026 | 4.45 | 4.59 | 4.43 | 4.59 | 4.59 | 4.46% | 86,469 |
| Apr 13, 2026 | 4.30 | 4.39 | 4.28 | 4.39 | 4.39 | -2.68% | 103,495 |
| Apr 10, 2026 | 4.49 | 4.55 | 4.42 | 4.51 | 4.51 | 1.39% | 47,231 |
| Apr 9, 2026 | 4.47 | 4.47 | 4.39 | 4.45 | 4.45 | -3.20% | 93,864 |
| Apr 8, 2026 | 4.70 | 4.70 | 4.55 | 4.60 | 4.60 | 11.30% | 249,669 |
| Apr 7, 2026 | 4.19 | 4.24 | 4.11 | 4.13 | 4.13 | -1.97% | 153,306 |
| Apr 2, 2026 | 4.11 | 4.22 | 4.10 | 4.22 | 4.22 | -0.99% | 165,112 |
| Apr 1, 2026 | 4.28 | 4.28 | 4.18 | 4.26 | 4.26 | 4.80% | 161,378 |
| Mar 31, 2026 | 4.06 | 4.12 | 4.03 | 4.06 | 4.06 | -0.68% | 79,596 |
| Mar 30, 2026 | 4.07 | 4.09 | 4.03 | 4.09 | 4.09 | -0.24% | 56,337 |
| Mar 27, 2026 | 4.17 | 4.17 | 4.10 | 4.10 | 4.10 | -1.82% | 117,462 |
| Mar 26, 2026 | 4.16 | 4.24 | 4.14 | 4.18 | 4.18 | -0.95% | 8,753 |
| Mar 25, 2026 | 4.27 | 4.28 | 4.18 | 4.22 | 4.22 | 2.80% | 149,222 |
| Mar 24, 2026 | 4.21 | 4.23 | 4.10 | 4.10 | 4.10 | -3.80% | 113,745 |
| Mar 23, 2026 | 4.04 | 4.33 | 3.96 | 4.26 | 4.26 | 2.21% | 134,932 |
| Mar 20, 2026 | 4.24 | 4.27 | 4.16 | 4.17 | 4.17 | 1.21% | 48,097 |