easyJet plc (FRA:EJTS)
Germany · Delayed Price · Currency is EUR 6.50
+0.30 (4.84%)
At close: Jun 26, 2026
FRA:EJTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.84% | - |
| Jun 25, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | - |
| Jun 24, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jun 23, 2026 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | 5.17% | 17 |
| Jun 22, 2026 | 5.95 | 5.95 | 5.80 | 5.80 | 5.80 | 1.75% | 1,060 |
| Jun 19, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jun 18, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.56% | - |
| Jun 17, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | - | 323 |
| Jun 16, 2026 | 5.65 | 5.85 | 5.65 | 5.85 | 5.85 | 0.86% | 300 |
| Jun 15, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 3.57% | - |
| Jun 12, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 3.70% | - |
| Jun 11, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Jun 10, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 2.83% | - |
| Jun 9, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 4.95% | - |
| Jun 8, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -4.72% | - |
| Jun 5, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Jun 4, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jun 3, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.00% | - |
| Jun 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -5.66% | - |
| Jun 1, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 18.30% | 500 |
| May 29, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2.28% | - |
| May 28, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.46% | - |
| May 27, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.46% | - |
| May 26, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.40% | - |
| May 25, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 5.94% | - |
| May 22, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.94% | - |
| May 21, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 6.74% | - |
| May 20, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| May 19, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.53% | - |
| May 18, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.00% | - |
| May 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.38% | - |
| May 14, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| May 13, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | - |
| May 12, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| May 11, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -3.70% | - |
| May 8, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.70% | - |
| May 7, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 8.29% | - |
| May 6, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.44% | - |
| May 5, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| May 4, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 4.50% | - |
| Apr 30, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | - |
| Apr 29, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.38% | - |
| Apr 28, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | - |
| Apr 27, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.94% | - |
| Apr 24, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | - |
| Apr 23, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -4.07% | - |
| Apr 22, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.34% | - |
| Apr 21, 2026 | 4.40 | 4.48 | 4.40 | 4.48 | 4.48 | 2.28% | 133 |
| Apr 20, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.92% | - |
| Apr 17, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.36% | - |