easyJet plc (FRA:EJT1)
Germany · Delayed Price · Currency is EUR 5.45
-0.03 (-0.62%)
At close: Feb 20, 2026
easyJet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.62% | - |
| Feb 19, 2026 | 5.41 | 5.49 | 5.41 | 5.49 | 5.49 | -1.29% | 6,000 |
| Feb 18, 2026 | 5.60 | 5.62 | 5.56 | 5.56 | 5.41 | 0.65% | 600 |
| Feb 17, 2026 | 5.58 | 5.58 | 5.52 | 5.52 | 5.37 | 0.44% | 250 |
| Feb 16, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.35 | 0.88% | - |
| Feb 13, 2026 | 5.52 | 5.52 | 5.45 | 5.45 | 5.30 | -1.45% | 4,345 |
| Feb 12, 2026 | 5.57 | 5.57 | 5.53 | 5.53 | 5.38 | -1.57% | 4 |
| Feb 11, 2026 | 5.70 | 5.70 | 5.62 | 5.62 | 5.47 | 0.61% | 1,500 |
| Feb 10, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.43 | 0.22% | - |
| Feb 9, 2026 | 5.61 | 5.61 | 5.57 | 5.57 | 5.42 | 0.65% | 2,500 |
| Feb 6, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.39 | -2.81% | - |
| Feb 5, 2026 | 5.69 | 5.70 | 5.69 | 5.70 | 5.54 | -0.38% | 4,000 |
| Feb 4, 2026 | 5.70 | 5.72 | 5.70 | 5.72 | 5.56 | 1.06% | 80 |
| Feb 3, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.51 | 1.43% | - |
| Feb 2, 2026 | 5.43 | 5.58 | 5.43 | 5.58 | 5.43 | 3.56% | 1,210 |
| Jan 30, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.24 | -1.86% | - |
| Jan 29, 2026 | 5.57 | 5.57 | 5.48 | 5.49 | 5.34 | 0.70% | 4,950 |
| Jan 28, 2026 | 5.42 | 5.45 | 5.42 | 5.45 | 5.30 | -0.44% | 6,664 |
| Jan 27, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.33 | 0.44% | - |
| Jan 26, 2026 | 5.56 | 5.57 | 5.45 | 5.45 | 5.30 | -2.12% | 1,078 |
| Jan 23, 2026 | 5.72 | 5.72 | 5.57 | 5.57 | 5.42 | -2.28% | 400 |
| Jan 22, 2026 | 5.61 | 5.70 | 5.61 | 5.70 | 5.54 | 5.13% | 342 |
| Jan 21, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.27 | -0.77% | - |
| Jan 20, 2026 | 5.51 | 5.53 | 5.46 | 5.46 | 5.32 | -1.87% | 2,815 |
| Jan 19, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.42 | 0.43% | 3,000 |
| Jan 16, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.39 | -0.61% | - |
| Jan 15, 2026 | 5.46 | 5.58 | 5.46 | 5.58 | 5.43 | 0.50% | 200 |
| Jan 14, 2026 | 5.62 | 5.62 | 5.55 | 5.55 | 5.40 | -2.84% | 100 |
| Jan 13, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.56 | -1.55% | - |
| Jan 12, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.64 | -0.65% | - |
| Jan 9, 2026 | 5.85 | 5.85 | 5.79 | 5.84 | 5.68 | 0.90% | 255 |
| Jan 8, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.63 | -1.23% | - |
| Jan 7, 2026 | 6.03 | 6.03 | 5.86 | 5.86 | 5.70 | -1.97% | 500 |
| Jan 6, 2026 | 5.84 | 6.03 | 5.84 | 5.98 | 5.82 | 2.86% | 2,621 |
| Jan 5, 2026 | 5.84 | 5.89 | 5.81 | 5.81 | 5.65 | -0.82% | 9,509 |
| Jan 2, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.70 | 1.35% | 1,703 |
| Dec 30, 2025 | 5.79 | 5.81 | 5.76 | 5.78 | 5.62 | 0.63% | 2,549 |
| Dec 29, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.59 | -1.07% | - |
| Dec 23, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.65 | -0.58% | - |
| Dec 22, 2025 | 5.87 | 5.88 | 5.84 | 5.84 | 5.68 | 0.03% | 9,700 |
| Dec 19, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.68 | -0.14% | - |
| Dec 18, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.69 | 0.27% | - |
| Dec 17, 2025 | 5.78 | 5.85 | 5.78 | 5.83 | 5.67 | 1.36% | 6,190 |
| Dec 16, 2025 | 5.61 | 5.86 | 5.61 | 5.75 | 5.60 | 1.80% | 13,870 |
| Dec 15, 2025 | 5.59 | 5.65 | 5.59 | 5.65 | 5.50 | 1.76% | 200 |
| Dec 12, 2025 | 5.56 | 5.56 | 5.55 | 5.55 | 5.40 | 3.31% | 1,000 |
| Dec 11, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.23 | -1.83% | - |
| Dec 10, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.33 | -2.49% | 210 |
| Dec 9, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.46 | 0.04% | - |
| Dec 8, 2025 | 5.65 | 5.65 | 5.61 | 5.61 | 5.46 | -0.67% | 200 |