easyJet plc (FRA:EJTS)
Germany · Delayed Price · Currency is EUR 5.20
+0.20 (4.00%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:EJTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 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% | - |
| Apr 16, 2026 | 4.58 | 4.58 | 4.40 | 4.40 | 4.40 | -3.51% | 200 |
| Apr 15, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.33% | - |
| Apr 14, 2026 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | 3.21% | 9 |
| Apr 13, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.80% | - |
| Apr 10, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.33% | - |
| Apr 9, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 4.17% | - |
| Apr 8, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 4.85% | - |
| Apr 7, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.98% | - |
| Apr 2, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.49% | - |
| Apr 1, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.01% | - |
| Mar 31, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.49% | - |
| Mar 30, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -2.88% | - |
| 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% | - |