easyJet plc (EJTTF)
OTCMKTS
· Delayed Price · Currency is USD
6.89
+0.89 (14.83%)
Apr 23, 2025, 4:00 PM EDT
easyJet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 18, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | - |
| Mar 17, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | - |
| Mar 14, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | - |
| Mar 13, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -7.56% | 916 |
| Mar 12, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Mar 11, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 4.85% | - |
| Mar 10, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -4.63% | 12 |
| Mar 7, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Mar 6, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Mar 5, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Mar 4, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Mar 3, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Feb 28, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Feb 27, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Feb 26, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Feb 25, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Feb 24, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Feb 21, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Feb 20, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Feb 19, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | 2 |
| Feb 18, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 2.16% | 114 |
| Feb 14, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - | - |
| Feb 13, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - | - |
| Feb 12, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - | - |