easyJet plc (EJTTF)
OTCMKTS
· Delayed Price · Currency is USD
7.61
+0.48 (6.73%)
May 29, 2025, 11:21 AM EDT
easyJet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 6.73% | 150 |
| May 28, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | 5 |
| May 27, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| May 23, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | 50 |
| May 22, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| May 21, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| May 20, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| May 19, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| May 16, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| May 15, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| May 14, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| May 13, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| May 12, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| May 9, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| May 8, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | 16 |
| May 7, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| May 6, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| May 5, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| May 2, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| May 1, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| Apr 30, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 3.48% | 750 |
| Apr 29, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | - |
| Apr 28, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | - |
| Apr 25, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | - |
| Apr 24, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | - |
| Apr 23, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | - |
| Apr 22, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 1.77% | 450 |
| Apr 21, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - | - |
| Apr 17, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - | - |
| Apr 16, 2025 | 6.32 | 6.77 | 6.32 | 6.77 | 6.77 | 8.37% | 900 |
| Apr 15, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 18.54% | 100 |
| Apr 14, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | - |
| Apr 11, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | - |
| Apr 10, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | - |
| Apr 9, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | 2,932 |
| Apr 8, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 5.82% | 1,000 |
| Apr 7, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -17.00% | 2,790 |
| Apr 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 20 |
| Apr 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Apr 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 56 |
| Apr 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 31, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -6.25% | 1,000 |
| Mar 28, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 25 |
| Mar 27, 2025 | 6.38 | 6.40 | 6.38 | 6.40 | 6.40 | 0.31% | 10,565 |
| Mar 26, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 1.92% | 3,600 |
| Mar 25, 2025 | 6.33 | 6.33 | 6.26 | 6.26 | 6.26 | 2.45% | 12,596 |
| Mar 24, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | - |
| Mar 21, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | - |
| Mar 20, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | - |
| Mar 19, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | - |