easyJet plc (FRA:EJTS)
Germany · Delayed Price · Currency is EUR 7.65
-0.10 (-1.29%)
At close: Sep 18, 2026
FRA:EJTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| Sep 17, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Sep 16, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Sep 15, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | - |
| Sep 14, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.94% | - |
| Sep 11, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Sep 10, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Sep 9, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Sep 8, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Sep 7, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Sep 4, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Sep 3, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Sep 2, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Sep 1, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Aug 31, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Aug 28, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Aug 27, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | 155 |
| Aug 26, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Aug 25, 2026 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | 1.94% | 500 |
| Aug 24, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Aug 21, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Aug 20, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| Aug 19, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | 40 |
| Aug 18, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Aug 17, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | - |
| Aug 14, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Aug 13, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Aug 12, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Aug 11, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | - |
| Aug 10, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Aug 7, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 3.33% | - |
| Aug 6, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | - |
| Aug 5, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | - |
| Aug 4, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | - |
| Aug 3, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 3.50% | - |
| Jul 31, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Jul 30, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Jul 29, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Jul 28, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Jul 27, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 4.32% | - |
| Jul 24, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | - |
| Jul 23, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -11.69% | - |
| Jul 22, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Jul 21, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jul 20, 2026 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | -1.27% | 200 |
| Jul 17, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jul 16, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jul 15, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Jul 14, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.96% | - |
| Jul 13, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 5.52% | - |