easyJet plc (FRA:EJT1)
Germany · Delayed Price · Currency is EUR 4.213
+0.002 (0.05%)
At close: Mar 27, 2026
FRA:EJT1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.23 | 4.23 | 4.21 | 4.21 | 4.21 | 0.05% | 1,000 |
| Mar 26, 2026 | 4.12 | 4.21 | 4.12 | 4.21 | 4.21 | -0.07% | 2,510 |
| Mar 25, 2026 | 4.21 | 4.23 | 4.21 | 4.21 | 4.21 | 1.37% | 4,093 |
| Mar 24, 2026 | 4.26 | 4.26 | 4.16 | 4.16 | 4.16 | -2.14% | 12,650 |
| Mar 23, 2026 | 4.08 | 4.25 | 4.01 | 4.25 | 4.25 | 3.01% | 5,360 |
| Mar 20, 2026 | 4.19 | 4.26 | 4.12 | 4.12 | 4.12 | -0.19% | 570 |
| Mar 19, 2026 | 4.24 | 4.25 | 4.13 | 4.13 | 4.13 | -4.09% | 13,220 |
| Mar 18, 2026 | 4.34 | 4.34 | 4.31 | 4.31 | 4.31 | 0.63% | 8,732 |
| Mar 17, 2026 | 4.22 | 4.31 | 4.22 | 4.28 | 4.28 | -0.14% | 8,367 |
| Mar 16, 2026 | 4.35 | 4.35 | 4.27 | 4.29 | 4.29 | -3.40% | 4,199 |
| Mar 13, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -2.57% | - |
| Mar 12, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.45% | - |
| Mar 11, 2026 | 4.70 | 4.70 | 4.61 | 4.62 | 4.62 | -3.97% | 7,310 |
| Mar 10, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.64% | - |
| Mar 9, 2026 | 4.52 | 4.84 | 4.52 | 4.84 | 4.84 | 2.37% | 6,549 |
| Mar 6, 2026 | 4.91 | 4.91 | 4.73 | 4.73 | 4.73 | -1.60% | 2,700 |
| Mar 5, 2026 | 4.99 | 4.99 | 4.81 | 4.81 | 4.81 | -3.65% | 3,640 |
| Mar 4, 2026 | 5.07 | 5.07 | 4.96 | 4.99 | 4.99 | 1.44% | 2,303 |
| Mar 3, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -3.57% | - |
| Mar 2, 2026 | 5.01 | 5.13 | 5.01 | 5.10 | 5.10 | -2.82% | 1,215 |
| Feb 27, 2026 | 5.45 | 5.45 | 5.25 | 5.25 | 5.25 | -2.45% | 952 |
| Feb 26, 2026 | 5.33 | 5.38 | 5.33 | 5.38 | 5.38 | 0.94% | 100 |
| Feb 25, 2026 | 5.40 | 5.40 | 5.33 | 5.33 | 5.33 | -1.62% | 2,000 |
| Feb 24, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.22% | - |
| Feb 23, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.40% | - |
| 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 |