easyJet plc (FRA:EJT1)
Germany · Delayed Price · Currency is EUR 5.62
-0.10 (-1.72%)
At close: Dec 1, 2025
easyJet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 5.57 | 5.62 | 5.57 | 5.62 | 5.62 | -1.72% | 2,250 |
| Nov 28, 2025 | 5.64 | 5.71 | 5.64 | 5.71 | 5.71 | 4.08% | 3,115 |
| Nov 27, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 3.47% | - |
| Nov 26, 2025 | 5.52 | 5.52 | 5.31 | 5.31 | 5.31 | -2.28% | 1,300 |
| Nov 25, 2025 | 5.34 | 5.43 | 5.34 | 5.43 | 5.43 | 0.56% | 1,000 |
| Nov 24, 2025 | 5.35 | 5.42 | 5.35 | 5.40 | 5.40 | 2.78% | 1,000 |
| Nov 21, 2025 | 5.17 | 5.25 | 5.17 | 5.25 | 5.25 | -1.68% | 2,500 |
| Nov 20, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 1.02% | - |
| Nov 19, 2025 | 5.21 | 5.29 | 5.21 | 5.29 | 5.29 | 2.04% | 1 |
| Nov 18, 2025 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | -1.82% | 200 |
| Nov 17, 2025 | 5.32 | 5.32 | 5.28 | 5.28 | 5.28 | -0.60% | 349 |
| Nov 14, 2025 | 5.41 | 5.41 | 5.31 | 5.31 | 5.31 | -3.59% | 200 |
| Nov 13, 2025 | 5.42 | 5.51 | 5.42 | 5.51 | 5.51 | 3.73% | 980 |
| Nov 12, 2025 | 5.46 | 5.46 | 5.31 | 5.31 | 5.31 | -1.96% | 300 |
| Nov 11, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -1.88% | - |
| Nov 10, 2025 | 5.46 | 5.52 | 5.46 | 5.52 | 5.52 | 3.88% | 200 |
| Nov 7, 2025 | 5.48 | 5.48 | 5.32 | 5.32 | 5.32 | -4.18% | 1,000 |
| Nov 6, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.84% | 38 |
| Nov 5, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.37% | - |
| Nov 4, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.57% | - |
| Nov 3, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 2.60% | - |
| Oct 31, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -0.55% | - |
| Oct 30, 2025 | 5.41 | 5.53 | 5.41 | 5.50 | 5.50 | -1.11% | 2,332 |
| Oct 29, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.80% | - |
| Oct 28, 2025 | 5.63 | 5.63 | 5.52 | 5.52 | 5.52 | -3.16% | 4,000 |
| Oct 27, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.50% | - |
| Oct 24, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -1.72% | - |
| Oct 23, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 2.00% | - |
| Oct 22, 2025 | 5.58 | 5.60 | 5.58 | 5.60 | 5.60 | 0.32% | 2,500 |
| Oct 21, 2025 | 5.67 | 5.67 | 5.58 | 5.58 | 5.58 | -1.83% | 7,500 |
| Oct 20, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 1.57% | - |
| Oct 17, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.10% | - |
| Oct 16, 2025 | 5.65 | 5.66 | 5.61 | 5.66 | 5.66 | 0.25% | 390 |
| Oct 15, 2025 | 5.78 | 5.87 | 5.65 | 5.65 | 5.65 | -3.16% | 97,600 |
| Oct 14, 2025 | 5.44 | 5.85 | 5.44 | 5.83 | 5.83 | 6.74% | 5,273 |
| Oct 13, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.48% | - |
| Oct 10, 2025 | 5.50 | 5.50 | 5.44 | 5.44 | 5.44 | -0.84% | 3,416 |
| Oct 9, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.66% | - |
| Oct 8, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.41% | 200 |
| Oct 7, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.73% | - |
| Oct 6, 2025 | 5.44 | 5.46 | 5.40 | 5.46 | 5.46 | 1.94% | 3,750 |
| Oct 3, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.81% | - |
| Oct 2, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.11% | - |
| Oct 1, 2025 | 5.40 | 5.40 | 5.39 | 5.40 | 5.40 | 1.28% | 2,200 |
| Sep 30, 2025 | 5.34 | 5.34 | 5.33 | 5.33 | 5.33 | 1.10% | 200 |
| Sep 29, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.38% | - |
| Sep 26, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.88% | - |
| Sep 25, 2025 | 5.25 | 5.25 | 5.21 | 5.21 | 5.21 | -1.29% | 2,828 |
| Sep 24, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.19% | - |
| Sep 23, 2025 | 5.22 | 5.32 | 5.22 | 5.28 | 5.28 | 1.89% | 675 |