easyJet plc (FRA:EJT1)
Germany · Delayed Price · Currency is EUR 8.00
-0.09 (-1.11%)
Last updated: Oct 22, 2026, 8:06 AM CEST
FRA:EJT1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.09 | 8.12 | 8.09 | 8.12 | 8.12 | 1.45% | 100 |
| Oct 22, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.11% | - |
| Oct 21, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.10% | - |
| Oct 20, 2026 | 8.05 | 8.13 | 8.05 | 8.10 | 8.10 | -0.22% | 1,010 |
| Oct 19, 2026 | 8.05 | 8.12 | 8.05 | 8.12 | 8.12 | 0.17% | 1,700 |
| Oct 16, 2026 | 8.07 | 8.11 | 8.07 | 8.11 | 8.11 | 0.47% | 2,136 |
| Oct 15, 2026 | 7.95 | 8.07 | 7.95 | 8.07 | 8.07 | 1.23% | 282 |
| Oct 14, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.10% | - |
| Oct 13, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -1.07% | - |
| Oct 12, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.25% | 535 |
| Oct 9, 2026 | 8.03 | 8.04 | 8.03 | 8.04 | 8.04 | 0.10% | 145 |
| Oct 8, 2026 | 7.95 | 8.04 | 7.95 | 8.04 | 8.04 | 1.36% | 1,000 |
| Oct 7, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.75% | - |
| Oct 6, 2026 | 7.96 | 7.99 | 7.96 | 7.99 | 7.99 | 0.13% | 20 |
| Oct 5, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.15% | - |
| Oct 2, 2026 | 7.93 | 7.99 | 7.93 | 7.99 | 7.99 | 0.60% | 230 |
| Oct 1, 2026 | 7.87 | 7.94 | 7.87 | 7.94 | 7.94 | 1.04% | 10 |
| Sep 30, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.23% | 524 |
| Sep 29, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.46% | - |
| Sep 28, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.28% | - |
| Sep 25, 2026 | 7.80 | 7.83 | 7.80 | 7.83 | 7.83 | 0.98% | 205 |
| Sep 24, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.00% | - |
| Sep 23, 2026 | 7.80 | 7.83 | 7.80 | 7.83 | 7.83 | 0.20% | 26 |
| Sep 22, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.28% | - |
| Sep 21, 2026 | 7.82 | 7.82 | 7.79 | 7.79 | 7.79 | 0.80% | 10,000 |
| 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 |