easyJet plc (FRA:EJT1)
Germany · Delayed Price · Currency is EUR 7.81
-0.05 (-0.61%)
Last updated: Jul 21, 2026, 8:45 AM CET
FRA:EJT1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -1.21% | 580 |
| Jul 17, 2026 | 7.93 | 7.96 | 7.91 | 7.96 | 7.96 | -0.55% | 1,582 |
| Jul 16, 2026 | 7.90 | 8.03 | 7.90 | 8.00 | 8.00 | 0.86% | 666 |
| Jul 15, 2026 | 7.90 | 7.93 | 7.90 | 7.93 | 7.93 | 1.69% | 250 |
| Jul 14, 2026 | 7.82 | 7.96 | 7.80 | 7.80 | 7.80 | -0.43% | 7,744 |
| Jul 13, 2026 | 7.71 | 7.91 | 7.71 | 7.83 | 7.83 | 0.18% | 11,889 |
| Jul 10, 2026 | 7.59 | 7.96 | 7.56 | 7.82 | 7.82 | 12.29% | 51,377 |
| Jul 9, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.29% | - |
| Jul 8, 2026 | 6.92 | 6.98 | 6.88 | 6.94 | 6.94 | -0.94% | 6,173 |
| Jul 7, 2026 | 7.03 | 7.12 | 7.01 | 7.01 | 7.01 | -0.06% | 9,551 |
| Jul 6, 2026 | 7.34 | 7.39 | 7.01 | 7.01 | 7.01 | 8.37% | 33,228 |
| Jul 3, 2026 | 6.51 | 6.51 | 6.46 | 6.47 | 6.47 | 0.78% | 4,050 |
| Jul 2, 2026 | 6.55 | 6.55 | 6.42 | 6.42 | 6.42 | 0.09% | 100 |
| Jul 1, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -0.74% | - |
| Jun 30, 2026 | 6.62 | 6.71 | 6.34 | 6.46 | 6.46 | -3.67% | 1,416 |
| Jun 29, 2026 | 6.68 | 6.72 | 6.68 | 6.71 | 6.71 | - | 1,700 |
| Jun 26, 2026 | 6.54 | 6.71 | 6.54 | 6.71 | 6.71 | 2.95% | 175 |
| Jun 25, 2026 | 6.25 | 6.74 | 6.25 | 6.52 | 6.52 | 5.13% | 4,383 |
| Jun 24, 2026 | 6.12 | 6.20 | 6.12 | 6.20 | 6.20 | 1.54% | 3,700 |
| Jun 23, 2026 | 5.98 | 6.11 | 5.98 | 6.11 | 6.11 | 2.55% | 2,649 |
| Jun 22, 2026 | 6.17 | 6.17 | 5.95 | 5.95 | 5.95 | 2.20% | 6,004 |
| Jun 19, 2026 | 5.80 | 5.83 | 5.80 | 5.83 | 5.83 | -0.17% | 120 |
| Jun 18, 2026 | 5.77 | 5.84 | 5.77 | 5.84 | 5.84 | 0.72% | 1,449 |
| Jun 17, 2026 | 5.86 | 5.86 | 5.73 | 5.79 | 5.79 | -0.34% | 4,015 |
| Jun 16, 2026 | 5.74 | 5.81 | 5.64 | 5.81 | 5.81 | -0.65% | 1,066 |
| Jun 15, 2026 | 5.91 | 5.91 | 5.85 | 5.85 | 5.85 | 1.77% | 1,250 |
| Jun 12, 2026 | 5.69 | 5.83 | 5.69 | 5.75 | 5.75 | 5.47% | 1,700 |
| Jun 11, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.52% | 1,170 |
| Jun 10, 2026 | 5.49 | 5.54 | 5.49 | 5.54 | 5.54 | 0.62% | 4,200 |
| Jun 9, 2026 | 5.36 | 5.53 | 5.36 | 5.50 | 5.50 | 0.47% | 3,914 |
| Jun 8, 2026 | 5.09 | 5.48 | 5.09 | 5.48 | 5.48 | 0.81% | 331 |
| Jun 5, 2026 | 5.37 | 5.44 | 5.36 | 5.43 | 5.43 | 1.15% | 6,068 |
| Jun 4, 2026 | 5.25 | 5.41 | 5.25 | 5.37 | 5.37 | 3.07% | 4,997 |
| Jun 3, 2026 | 5.24 | 5.25 | 5.21 | 5.21 | 5.21 | -1.88% | 2,114 |
| Jun 2, 2026 | 5.04 | 5.34 | 5.04 | 5.31 | 5.31 | 6.95% | 11,706 |
| Jun 1, 2026 | 4.83 | 5.03 | 4.83 | 4.97 | 4.97 | 9.29% | 6,130 |
| May 29, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.56% | - |
| May 28, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.60% | - |
| May 27, 2026 | 4.44 | 4.50 | 4.44 | 4.50 | 4.50 | 2.90% | 1,000 |
| May 26, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.86% | - |
| May 25, 2026 | 4.26 | 4.41 | 4.26 | 4.41 | 4.41 | 9.59% | 2,000 |
| May 22, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.45% | - |
| May 21, 2026 | 4.13 | 4.18 | 4.04 | 4.04 | 4.04 | -3.55% | 4,080 |
| May 20, 2026 | 3.93 | 4.25 | 3.93 | 4.19 | 4.19 | 3.51% | 9,500 |
| May 19, 2026 | 3.94 | 4.05 | 3.94 | 4.05 | 4.05 | 1.50% | 13,261 |
| May 18, 2026 | 3.94 | 4.05 | 3.89 | 3.99 | 3.99 | 0.03% | 16,260 |
| May 15, 2026 | 4.00 | 4.00 | 3.98 | 3.99 | 3.99 | -3.62% | 14,799 |
| May 14, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.22% | - |
| May 13, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.65% | - |
| May 12, 2026 | 4.12 | 4.18 | 4.12 | 4.18 | 4.18 | -0.12% | 200 |