easyJet plc (FRA:EJT1)
Germany flag Germany · Delayed Price · Currency is EUR
5.71
+0.11 (2.00%)
Last updated: Oct 23, 2025, 8:03 AM CET

easyJet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20255.585.605.585.605.600.32%2,500
Oct 21, 20255.675.675.585.585.58-1.83%7,500
Oct 20, 20255.695.695.695.695.691.57%390
Oct 17, 20255.605.605.605.605.60-1.10%390
Oct 16, 20255.655.665.615.665.660.25%390
Oct 15, 20255.785.875.655.655.65-3.16%97,600
Oct 14, 20255.445.855.445.835.836.74%5,273
Oct 13, 20255.465.465.465.465.460.48%3,416
Oct 10, 20255.505.505.445.445.44-0.84%3,416
Oct 9, 20255.485.485.485.485.480.66%200
Oct 8, 20255.455.455.455.455.450.41%200
Oct 7, 20255.425.425.425.425.42-0.73%3,750
Oct 6, 20255.445.465.405.465.461.94%3,750
Oct 3, 20255.365.365.365.365.36-0.81%2,200
Oct 2, 20255.405.405.405.405.400.11%2,200
Oct 1, 20255.405.405.395.405.401.28%2,200
Sep 30, 20255.345.345.335.335.331.10%200
Sep 29, 20255.275.275.275.275.270.38%4,880
Sep 26, 20255.255.255.255.255.250.88%890
Sep 25, 20255.255.255.215.215.21-1.29%5,717
Sep 24, 20255.275.275.275.275.27-0.19%60
Sep 23, 20255.225.325.225.285.281.89%675
Sep 22, 20255.285.285.195.195.19-1.93%300
Sep 19, 20255.245.295.215.295.290.95%1,152
Sep 18, 20255.325.325.205.245.24-1.17%2,421
Sep 17, 20255.375.375.305.305.30-1.45%1,000
Sep 16, 20255.385.385.385.385.38-1.50%2,954
Sep 15, 20255.465.465.465.465.460.89%808
Sep 12, 20255.415.415.415.415.411.12%500
Sep 11, 20255.355.355.355.355.35-0.89%200
Sep 10, 20255.495.495.405.405.40-1.35%200
Sep 9, 20255.445.475.445.475.470.96%2,075
Sep 8, 20255.455.455.425.425.42-0.07%200
Sep 5, 20255.505.505.435.435.43-1.67%300
Sep 4, 20255.685.685.385.525.52-1.67%7,028
Sep 3, 20255.615.615.615.615.610.54%300
Sep 2, 20255.715.715.585.585.58-2.17%300
Sep 1, 20255.715.715.715.715.71-0.80%200
Aug 29, 20255.755.755.755.755.75-0.21%200
Aug 28, 20255.715.765.715.765.76-2.57%200
Aug 27, 20255.935.935.925.925.92-0.20%60
Aug 26, 20255.885.935.875.935.93-0.07%1,140
Aug 25, 20255.935.935.935.935.931.54%18
Aug 22, 20255.845.845.845.845.840.59%18
Aug 21, 20255.915.915.815.815.81-3.17%18
Aug 20, 20256.006.006.006.006.000.54%228
Aug 19, 20255.975.975.975.975.97-0.23%228
Aug 18, 20255.995.995.985.985.980.74%228
Aug 15, 20255.945.945.945.945.940.34%2,000
Aug 14, 20255.875.925.875.925.920.61%2,000