easyJet plc (FRA:EJT1)
Germany · Delayed Price · Currency is EUR 7.73
-0.09 (-1.10%)
At close: Sep 18, 2026
FRA:EJT1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -1.10% | - |
| Sep 17, 2026 | 7.79 | 7.82 | 7.79 | 7.82 | 7.82 | -0.33% | 1,000 |
| Sep 16, 2026 | 7.79 | 7.84 | 7.79 | 7.84 | 7.84 | 1.13% | 5,500 |
| Sep 15, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.21% | - |
| Sep 14, 2026 | 7.75 | 7.77 | 7.75 | 7.77 | 7.77 | -0.15% | 1,000 |
| Sep 11, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.15% | - |
| Sep 10, 2026 | 7.80 | 7.80 | 7.77 | 7.77 | 7.77 | 0.18% | 513 |
| Sep 9, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.05% | 1,000 |
| Sep 8, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.13% | - |
| Sep 7, 2026 | 7.75 | 7.78 | 7.75 | 7.77 | 7.77 | -0.59% | 1,050 |
| Sep 4, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.51% | - |
| Sep 3, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.33% | 1,710 |
| Sep 2, 2026 | 7.80 | 7.80 | 7.77 | 7.80 | 7.80 | -0.66% | 1,710 |
| Sep 1, 2026 | 7.79 | 7.85 | 7.79 | 7.85 | 7.85 | 1.79% | 200 |
| Aug 31, 2026 | 7.84 | 7.84 | 7.72 | 7.72 | 7.72 | -1.66% | 300 |
| Aug 28, 2026 | 7.86 | 7.86 | 7.85 | 7.85 | 7.85 | 0.10% | 1,888 |
| Aug 27, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.43% | - |
| Aug 26, 2026 | 7.89 | 7.89 | 7.87 | 7.87 | 7.87 | -0.35% | 1,000 |
| Aug 25, 2026 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 0.38% | 560 |
| Aug 24, 2026 | 7.82 | 7.87 | 7.82 | 7.87 | 7.87 | - | 900 |
| Aug 21, 2026 | 7.86 | 7.87 | 7.86 | 7.87 | 7.87 | 0.79% | 500 |
| Aug 20, 2026 | 7.85 | 7.85 | 7.81 | 7.81 | 7.81 | 0.08% | 2,168 |
| Aug 19, 2026 | 7.83 | 7.83 | 7.80 | 7.80 | 7.80 | -0.69% | 43 |
| Aug 18, 2026 | 7.77 | 7.86 | 7.77 | 7.86 | 7.86 | 0.69% | 1,500 |
| Aug 17, 2026 | 7.77 | 7.86 | 7.77 | 7.80 | 7.80 | -0.94% | 1,715 |
| Aug 14, 2026 | 7.88 | 7.88 | 7.87 | 7.88 | 7.88 | -0.03% | 3,300 |
| Aug 13, 2026 | 7.87 | 7.88 | 7.87 | 7.88 | 7.88 | - | 953 |
| Aug 12, 2026 | 7.83 | 7.88 | 7.83 | 7.88 | 7.88 | 0.03% | 4,000 |
| Aug 11, 2026 | 7.86 | 7.88 | 7.84 | 7.88 | 7.88 | 0.74% | 3,500 |
| Aug 10, 2026 | 7.77 | 7.82 | 7.70 | 7.82 | 7.82 | 0.49% | 3,159 |
| Aug 7, 2026 | 7.83 | 7.83 | 7.76 | 7.78 | 7.78 | -1.02% | 1,440 |
| Aug 6, 2026 | 7.57 | 7.86 | 7.55 | 7.86 | 7.86 | 5.31% | 1,450 |
| Aug 5, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -1.63% | - |
| Aug 4, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.66% | 18 |
| Aug 3, 2026 | 7.48 | 7.54 | 7.48 | 7.54 | 7.54 | 2.98% | 500 |
| Jul 31, 2026 | 7.23 | 7.34 | 7.23 | 7.32 | 7.32 | 1.55% | 750 |
| Jul 30, 2026 | 7.15 | 7.21 | 7.15 | 7.21 | 7.21 | 1.52% | 1,000 |
| Jul 29, 2026 | 7.17 | 7.20 | 7.10 | 7.10 | 7.10 | -1.39% | 2,500 |
| Jul 28, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -1.26% | 2,149 |
| Jul 27, 2026 | 7.33 | 7.33 | 7.29 | 7.29 | 7.29 | 3.40% | 1,000 |
| Jul 24, 2026 | 7.02 | 7.05 | 7.02 | 7.05 | 7.05 | -2.14% | 900 |
| Jul 23, 2026 | 6.83 | 7.25 | 6.83 | 7.21 | 7.21 | 5.20% | 360 |
| Jul 22, 2026 | 7.75 | 7.75 | 6.85 | 6.85 | 6.85 | -12.31% | 7,980 |
| Jul 21, 2026 | 7.83 | 7.83 | 7.81 | 7.81 | 7.81 | -0.61% | 805 |
| 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 |