easyJet plc (FRA:EJT1)
Germany · Delayed Price · Currency is EUR 5.47
+0.05 (0.96%)
At close: Sep 9, 2025
easyJet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5.44 | 5.47 | 5.44 | 5.47 | - | 0.96% | 4,075 |
| Sep 8, 2025 | 5.45 | 5.45 | 5.42 | 5.42 | - | -0.07% | 200 |
| Sep 5, 2025 | 5.50 | 5.50 | 5.43 | 5.43 | - | -1.67% | 300 |
| Sep 4, 2025 | 5.68 | 5.68 | 5.38 | 5.52 | - | -1.67% | 7,028 |
| Sep 3, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | - | 0.54% | - |
| Sep 2, 2025 | 5.71 | 5.71 | 5.58 | 5.58 | - | -2.17% | 300 |
| Sep 1, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | - | -0.80% | 200 |
| Aug 29, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | -0.21% | 200 |
| Aug 28, 2025 | 5.71 | 5.76 | 5.71 | 5.76 | - | -2.57% | 200 |
| Aug 27, 2025 | 5.93 | 5.93 | 5.92 | 5.92 | - | -0.20% | 60 |
| Aug 26, 2025 | 5.88 | 5.93 | 5.87 | 5.93 | - | -0.07% | 1,140 |
| Aug 25, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | - | 1.54% | - |
| Aug 22, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | - | 0.59% | 18 |
| Aug 21, 2025 | 5.91 | 5.91 | 5.81 | 5.81 | - | -3.17% | 18 |
| Aug 20, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | 0.54% | 228 |
| Aug 19, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | - | -0.23% | 228 |
| Aug 18, 2025 | 5.99 | 5.99 | 5.98 | 5.98 | - | 0.74% | 228 |
| Aug 15, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | - | 0.34% | 2,000 |
| Aug 14, 2025 | 5.87 | 5.92 | 5.87 | 5.92 | - | 0.61% | 2,000 |
| Aug 13, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | - | -0.17% | 1,070 |
| Aug 12, 2025 | 5.88 | 5.89 | 5.88 | 5.89 | - | 1.03% | 1,070 |
| Aug 11, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | - | 0.55% | 1,000 |
| Aug 8, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1.22% | 400 |
| Aug 7, 2025 | 5.68 | 5.73 | 5.68 | 5.73 | - | 1.42% | 400 |
| Aug 6, 2025 | 5.71 | 5.71 | 5.65 | 5.65 | - | - | 1,684 |
| Aug 5, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | - | 0.28% | 2,040 |
| Aug 4, 2025 | 5.64 | 5.64 | 5.63 | 5.63 | - | -1.05% | 2,040 |
| Aug 1, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | - | -0.56% | 1,238 |
| Jul 31, 2025 | 5.66 | 5.72 | 5.66 | 5.72 | - | 2.21% | 1,238 |
| Jul 30, 2025 | 5.71 | 5.71 | 5.60 | 5.60 | - | -1.72% | 3,500 |
| Jul 29, 2025 | 5.73 | 5.73 | 5.66 | 5.70 | - | -1.35% | 322 |
| Jul 28, 2025 | 5.65 | 5.78 | 5.65 | 5.78 | - | 0.31% | 200 |
| Jul 25, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | - | -0.52% | 380 |
| Jul 24, 2025 | 5.77 | 5.79 | 5.70 | 5.79 | - | 0.56% | 380 |
| Jul 23, 2025 | 5.78 | 5.78 | 5.74 | 5.76 | - | 0.17% | 1,200 |
| Jul 22, 2025 | 5.87 | 5.87 | 5.75 | 5.75 | - | -1.61% | 2,998 |
| Jul 21, 2025 | 5.89 | 5.93 | 5.84 | 5.84 | - | -1.52% | 1,924 |
| Jul 18, 2025 | 5.91 | 5.94 | 5.86 | 5.93 | - | 3.67% | 14,850 |
| Jul 17, 2025 | 6.08 | 6.08 | 5.68 | 5.72 | - | -5.80% | 12,377 |
| Jul 16, 2025 | 6.06 | 6.07 | 6.06 | 6.07 | - | 1.20% | 1,000 |
| Jul 15, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | - | - | 2,100 |
| Jul 14, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | -1.80% | 833 |
| Jul 11, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | - | 0.69% | 1,000 |
| Jul 10, 2025 | 6.08 | 6.08 | 6.07 | 6.07 | - | -1.46% | 1,000 |
| Jul 9, 2025 | 6.26 | 6.32 | 6.16 | 6.16 | - | 0.13% | 2,750 |
| Jul 8, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | - | 0.59% | 20 |
| Jul 7, 2025 | 6.07 | 6.11 | 6.07 | 6.11 | - | 0.03% | 20 |
| Jul 4, 2025 | 6.14 | 6.14 | 6.11 | 6.11 | - | -0.20% | 900 |
| Jul 3, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | - | -1.54% | - |
| Jul 2, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | - | 0.39% | - |