easyJet plc (FRA:EJTS)
Germany · Delayed Price · Currency is EUR 5.35
-0.00 (-0.04%)
At close: Feb 20, 2026
easyJet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.73% | - |
| Feb 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.35 | -0.90% | - |
| Feb 18, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.40 | 0.91% | - |
| Feb 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.35 | 0.92% | - |
| Feb 16, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.30 | - | - |
| Feb 13, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.30 | -0.91% | - |
| Feb 12, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.35 | -2.65% | - |
| Feb 11, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.50 | 2.73% | - |
| Feb 10, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.35 | -0.90% | - |
| Feb 9, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.40 | 0.91% | - |
| Feb 6, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.35 | -2.65% | - |
| Feb 5, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.50 | - | - |
| Feb 4, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.50 | 0.89% | - |
| Feb 3, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.45 | 4.67% | - |
| Feb 2, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.21 | - | - |
| Jan 30, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.21 | -3.60% | - |
| Jan 29, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.40 | 3.74% | - |
| Jan 28, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.21 | -0.93% | - |
| Jan 27, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.25 | -1.82% | - |
| Jan 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.35 | -2.65% | - |
| Jan 23, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.50 | 1.80% | - |
| Jan 22, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.40 | 3.74% | - |
| Jan 21, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.21 | -1.83% | - |
| Jan 20, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.30 | -0.91% | - |
| Jan 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.35 | - | - |
| Jan 16, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.35 | 1.85% | - |
| Jan 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.25 | -2.70% | - |
| Jan 14, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.40 | -1.77% | - |
| Jan 13, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.50 | -1.74% | - |
| Jan 12, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.60 | -0.86% | - |
| Jan 9, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.64 | 0.87% | - |
| Jan 8, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.60 | -4.17% | - |
| Jan 7, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.84 | 3.45% | - |
| Jan 6, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.64 | -0.85% | - |
| Jan 5, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.69 | 1.74% | - |
| Jan 2, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.60 | - | - |
| Dec 30, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.60 | 0.88% | - |
| Dec 29, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.55 | -0.87% | - |
| Dec 23, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.60 | -0.86% | - |
| Dec 22, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.64 | - | - |
| Dec 19, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.64 | 0.87% | - |
| Dec 18, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.60 | - | - |
| Dec 17, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.60 | 3.60% | 62 |
| Dec 16, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.40 | - | - |
| Dec 15, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.40 | 0.91% | - |
| Dec 12, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.35 | 3.77% | - |
| Dec 11, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.16 | -1.85% | - |
| Dec 10, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.25 | -2.70% | - |
| Dec 9, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.40 | -0.89% | - |
| Dec 8, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.45 | - | - |