easyJet plc (FRA:EJT1)
Germany · Delayed Price · Currency is EUR 5.33
+0.06 (1.10%)
At close: Sep 30, 2025
easyJet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 5.34 | 5.34 | 5.33 | 5.33 | - | 1.10% | 200 |
| Sep 29, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.38% | 2,828 |
| Sep 26, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.88% | 2,828 |
| 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% | 675 |
| Sep 23, 2025 | 5.22 | 5.32 | 5.22 | 5.28 | 5.28 | 1.89% | 675 |
| Sep 22, 2025 | 5.28 | 5.28 | 5.19 | 5.19 | 5.19 | -1.93% | 300 |
| Sep 19, 2025 | 5.24 | 5.29 | 5.21 | 5.29 | 5.29 | 0.95% | 1,152 |
| Sep 18, 2025 | 5.32 | 5.32 | 5.20 | 5.24 | 5.24 | -1.17% | 2,421 |
| Sep 17, 2025 | 5.37 | 5.37 | 5.30 | 5.30 | 5.30 | -1.45% | 1,000 |
| Sep 16, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -1.50% | 2,954 |
| Sep 15, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.89% | 808 |
| Sep 12, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 1.12% | 500 |
| Sep 11, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.89% | 200 |
| Sep 10, 2025 | 5.49 | 5.49 | 5.40 | 5.40 | 5.40 | -1.35% | 200 |
| Sep 9, 2025 | 5.44 | 5.47 | 5.44 | 5.47 | 5.47 | 0.96% | 2,075 |
| Sep 8, 2025 | 5.45 | 5.45 | 5.42 | 5.42 | 5.42 | -0.07% | 200 |
| Sep 5, 2025 | 5.50 | 5.50 | 5.43 | 5.43 | 5.43 | -1.67% | 300 |
| Sep 4, 2025 | 5.68 | 5.68 | 5.38 | 5.52 | 5.52 | -1.67% | 7,028 |
| Sep 3, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.54% | 300 |
| Sep 2, 2025 | 5.71 | 5.71 | 5.58 | 5.58 | 5.58 | -2.17% | 300 |
| Sep 1, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.80% | 200 |
| Aug 29, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.21% | 200 |
| Aug 28, 2025 | 5.71 | 5.76 | 5.71 | 5.76 | 5.76 | -2.57% | 200 |
| Aug 27, 2025 | 5.93 | 5.93 | 5.92 | 5.92 | 5.92 | -0.20% | 60 |
| Aug 26, 2025 | 5.88 | 5.93 | 5.87 | 5.93 | 5.93 | -0.07% | 1,140 |
| Aug 25, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 1.54% | 18 |
| Aug 22, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.59% | 18 |
| Aug 21, 2025 | 5.91 | 5.91 | 5.81 | 5.81 | 5.81 | -3.17% | 18 |
| Aug 20, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.54% | 228 |
| Aug 19, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.23% | 228 |
| Aug 18, 2025 | 5.99 | 5.99 | 5.98 | 5.98 | 5.98 | 0.74% | 228 |
| Aug 15, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.34% | 2,000 |
| Aug 14, 2025 | 5.87 | 5.92 | 5.87 | 5.92 | 5.92 | 0.61% | 2,000 |
| Aug 13, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.17% | 1,070 |
| Aug 12, 2025 | 5.88 | 5.89 | 5.88 | 5.89 | 5.89 | 1.03% | 1,070 |
| Aug 11, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.55% | 1,000 |
| Aug 8, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.22% | 400 |
| Aug 7, 2025 | 5.68 | 5.73 | 5.68 | 5.73 | 5.73 | 1.42% | 400 |
| Aug 6, 2025 | 5.71 | 5.71 | 5.65 | 5.65 | 5.65 | - | 1,684 |
| Aug 5, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.28% | 2,040 |
| Aug 4, 2025 | 5.64 | 5.64 | 5.63 | 5.63 | 5.63 | -1.05% | 2,040 |
| Aug 1, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -0.56% | 1,238 |
| Jul 31, 2025 | 5.66 | 5.72 | 5.66 | 5.72 | 5.72 | 2.21% | 1,238 |
| Jul 30, 2025 | 5.71 | 5.71 | 5.60 | 5.60 | 5.60 | -1.72% | 3,500 |
| Jul 29, 2025 | 5.73 | 5.73 | 5.66 | 5.70 | 5.70 | -1.35% | 322 |
| Jul 28, 2025 | 5.65 | 5.78 | 5.65 | 5.78 | 5.78 | 0.31% | 200 |
| Jul 25, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.52% | 380 |
| Jul 24, 2025 | 5.77 | 5.79 | 5.70 | 5.79 | 5.79 | 0.56% | 380 |
| Jul 23, 2025 | 5.78 | 5.78 | 5.74 | 5.76 | 5.76 | 0.17% | 1,200 |