easyJet plc (FRA:EJT1)
Germany · Delayed Price · Currency is EUR 5.87
-0.01 (-0.24%)
Last updated: Aug 14, 2025
easyJet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 1, 2025 | 6.23 | 6.23 | 6.20 | 6.20 | - | -0.03% | 10 |
| Jun 30, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | - | -0.06% | - |
| Jun 27, 2025 | 6.35 | 6.35 | 6.20 | 6.20 | - | -0.64% | 500 |
| Jun 26, 2025 | 6.17 | 6.24 | 6.17 | 6.24 | - | 0.39% | 600 |
| Jun 25, 2025 | 6.30 | 6.30 | 6.22 | 6.22 | - | 1.80% | 2,000 |
| Jun 24, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | - | 2.55% | - |
| Jun 23, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | - | -3.00% | - |
| Jun 20, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | - | -1.29% | 1,600 |
| Jun 19, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | - | -1.02% | 1,600 |
| Jun 18, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | - | -2.75% | 1,600 |
| Jun 17, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | - | 0.97% | - |
| Jun 16, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | - | 0.69% | - |
| Jun 13, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | - | -4.91% | 1,600 |
| Jun 12, 2025 | 6.87 | 6.87 | 6.66 | 6.68 | - | -2.74% | 6,479 |
| Jun 11, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | - | -0.61% | 42 |
| Jun 10, 2025 | 6.97 | 6.97 | 6.91 | 6.91 | - | 0.64% | 42 |
| Jun 9, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | - | -0.12% | - |
| Jun 6, 2025 | 6.85 | 6.88 | 6.85 | 6.88 | - | 0.58% | 1,200 |
| Jun 5, 2025 | 6.94 | 6.95 | 6.84 | 6.84 | - | -0.70% | 822 |