easyJet plc (FRA:EJTS)
Germany · Delayed Price · Currency is EUR 4.160
+0.120 (2.97%)
At close: Mar 27, 2026
FRA:EJTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 2.97% | - |
| Mar 26, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -2.88% | - |
| Mar 25, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| Mar 24, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 4.50% | - |
| Mar 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.91% | - |
| Mar 20, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.96% | - |
| Mar 19, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -5.45% | - |
| Mar 18, 2026 | 4.26 | 4.40 | 4.26 | 4.40 | 4.40 | 1.85% | 9 |
| Mar 17, 2026 | 4.14 | 4.32 | 4.14 | 4.32 | 4.32 | 1.41% | 250 |
| Mar 16, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -2.29% | - |
| Mar 13, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -2.68% | - |
| Mar 12, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -3.03% | - |
| Mar 11, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -5.71% | - |
| Mar 10, 2026 | 4.76 | 4.90 | 4.76 | 4.90 | 4.90 | 9.37% | 181 |
| Mar 9, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -7.05% | - |
| Mar 6, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -2.03% | - |
| Mar 5, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.81% | - |
| Mar 4, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.80% | - |
| Mar 3, 2026 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 2.04% | 62 |
| Mar 2, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -9.26% | - |
| Feb 27, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.86% | - |
| Feb 26, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Feb 25, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Feb 24, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Feb 23, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| 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 | - | - |