easyJet plc (FRA:EJT1)
Germany · Delayed Price · Currency is EUR 5.21
-0.10 (-1.88%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:EJT1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.24 | 5.25 | 5.24 | 5.25 | - | -1.17% | - |
| 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% | 4,080 |
| 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 |
| May 11, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -3.29% | - |
| May 8, 2026 | 4.36 | 4.36 | 4.32 | 4.32 | 4.32 | -3.03% | 230 |
| May 7, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 8.65% | - |
| May 6, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.74% | - |
| May 5, 2026 | 4.17 | 4.17 | 4.07 | 4.07 | 4.07 | -2.12% | 178 |
| May 4, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.66% | - |
| Apr 30, 2026 | 4.04 | 4.09 | 4.04 | 4.09 | 4.09 | 0.57% | 4,102 |
| Apr 29, 2026 | 4.10 | 4.10 | 4.07 | 4.07 | 4.07 | -3.40% | 2,436 |
| Apr 28, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.24% | 250 |
| Apr 27, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.57% | 1,300 |
| Apr 24, 2026 | 4.26 | 4.26 | 4.25 | 4.25 | 4.25 | 0.21% | 3,000 |
| Apr 23, 2026 | 4.25 | 4.25 | 4.24 | 4.24 | 4.24 | -0.89% | 4,060 |
| Apr 22, 2026 | 4.41 | 4.41 | 4.28 | 4.28 | 4.28 | -2.73% | 3,162 |
| Apr 21, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.77% | - |
| Apr 20, 2026 | 4.36 | 4.47 | 4.36 | 4.47 | 4.47 | 2.76% | 143 |
| Apr 17, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.73% | 40 |
| Apr 16, 2026 | 4.57 | 4.57 | 4.28 | 4.28 | 4.28 | -6.24% | 3,048 |
| Apr 15, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 3.99% | - |
| Apr 14, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.92% | - |
| Apr 13, 2026 | 4.38 | 4.38 | 4.35 | 4.35 | 4.35 | -3.46% | 2,330 |
| Apr 10, 2026 | 4.43 | 4.54 | 4.43 | 4.51 | 4.51 | 2.43% | 1,300 |
| Apr 9, 2026 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | -4.76% | 102 |
| Apr 8, 2026 | 4.34 | 4.62 | 4.34 | 4.62 | 4.62 | 9.85% | 10 |
| Apr 7, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.99% | 330 |
| Apr 2, 2026 | 4.11 | 4.25 | 4.11 | 4.25 | 4.25 | -0.26% | 1,700 |
| Apr 1, 2026 | 4.14 | 4.26 | 4.14 | 4.26 | 4.26 | 3.85% | 500 |
| Mar 31, 2026 | 4.06 | 4.10 | 4.06 | 4.10 | 4.10 | 0.86% | 3,000 |
| Mar 30, 2026 | 4.11 | 4.11 | 4.07 | 4.07 | 4.07 | -3.51% | 2,000 |
| Mar 27, 2026 | 4.23 | 4.23 | 4.21 | 4.21 | 4.21 | 0.05% | 1,000 |
| Mar 26, 2026 | 4.12 | 4.21 | 4.12 | 4.21 | 4.21 | -0.07% | 2,510 |
| Mar 25, 2026 | 4.21 | 4.23 | 4.21 | 4.21 | 4.21 | 1.37% | 4,093 |
| Mar 24, 2026 | 4.26 | 4.26 | 4.16 | 4.16 | 4.16 | -2.14% | 12,650 |
| Mar 23, 2026 | 4.08 | 4.25 | 4.01 | 4.25 | 4.25 | 3.01% | 5,360 |