easyJet plc (ESYJY)
OTCMKTS · Delayed Price · Currency is USD
6.55
-0.04 (-0.55%)
At close: Feb 11, 2026
easyJet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 6.57 | 6.59 | 6.52 | 6.59 | - | 0.03% | 1,063 |
| Feb 10, 2026 | 6.63 | 6.74 | 6.58 | 6.59 | 6.59 | -1.38% | 5,894 |
| Feb 9, 2026 | 6.65 | 6.68 | 6.62 | 6.68 | 6.68 | 0.68% | 1,793 |
| Feb 6, 2026 | 6.63 | 6.73 | 6.49 | 6.64 | 6.64 | -0.02% | 4,407 |
| Feb 5, 2026 | 6.57 | 6.64 | 6.57 | 6.64 | 6.64 | -2.27% | 3,281 |
| Feb 4, 2026 | 6.79 | 6.80 | 6.75 | 6.79 | 6.79 | 0.59% | 12,722 |
| Feb 3, 2026 | 6.74 | 6.75 | 6.70 | 6.75 | 6.75 | -0.15% | 2,920 |
| Feb 2, 2026 | 6.64 | 6.76 | 6.64 | 6.76 | 6.76 | 2.81% | 4,426 |
| Jan 30, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 1.15% | 392 |
| Jan 29, 2026 | 6.48 | 6.52 | 6.47 | 6.50 | 6.50 | -5.11% | 181,625 |
| Jan 28, 2026 | 6.51 | 6.85 | 6.49 | 6.85 | 6.85 | 6.37% | 40,755 |
| Jan 27, 2026 | 6.47 | 6.48 | 6.43 | 6.44 | 6.44 | -0.45% | 2,707 |
| Jan 26, 2026 | 6.45 | 6.47 | 6.43 | 6.47 | 6.47 | -0.48% | 1,514 |
| Jan 23, 2026 | 6.47 | 6.55 | 6.47 | 6.50 | 6.50 | -2.33% | 2,502 |
| Jan 22, 2026 | 6.64 | 6.66 | 6.64 | 6.66 | 6.66 | 2.54% | 2,473 |
| Jan 21, 2026 | 6.44 | 6.49 | 6.44 | 6.49 | 6.49 | 1.56% | 1,614 |
| Jan 20, 2026 | 6.35 | 6.39 | 6.35 | 6.39 | 6.39 | -0.70% | 1,023 |
| Jan 16, 2026 | 6.44 | 6.44 | 6.32 | 6.44 | 6.44 | 0.02% | 1,623 |
| Jan 15, 2026 | 6.43 | 6.43 | 6.42 | 6.43 | 6.43 | 0.69% | 2,850 |
| Jan 14, 2026 | 6.34 | 6.44 | 6.34 | 6.39 | 6.39 | -2.44% | 844 |
| Jan 13, 2026 | 6.50 | 6.55 | 6.40 | 6.55 | 6.55 | -0.58% | 2,262 |
| Jan 12, 2026 | 6.59 | 6.59 | 6.55 | 6.59 | 6.59 | -1.64% | 10,893 |
| Jan 9, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.65% | 1,184 |
| Jan 7, 2026 | 6.73 | 6.74 | 6.73 | 6.74 | 6.74 | -1.86% | 769 |
| Jan 6, 2026 | 6.97 | 7.00 | 6.87 | 6.87 | 6.87 | -1.15% | 29,837 |
| Jan 5, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | 1.31% | 3,277 |
| Jan 2, 2026 | 6.87 | 6.87 | 6.86 | 6.86 | 6.86 | 1.80% | 1,480 |
| Dec 31, 2025 | 6.80 | 6.80 | 6.66 | 6.74 | 6.74 | -1.39% | 1,014 |
| Dec 30, 2025 | 6.79 | 6.84 | 6.78 | 6.83 | 6.83 | 0.72% | 18,495 |
| Dec 29, 2025 | 6.80 | 6.80 | 6.77 | 6.79 | 6.79 | 0.52% | 8,238 |
| Dec 26, 2025 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | -1.32% | 14,707 |
| Dec 24, 2025 | 6.80 | 6.84 | 6.80 | 6.84 | 6.84 | -0.13% | 2,975 |
| Dec 22, 2025 | 6.83 | 6.87 | 6.83 | 6.85 | 6.85 | -0.31% | 1,268 |
| Dec 19, 2025 | 6.87 | 6.87 | 6.85 | 6.87 | 6.87 | 0.15% | 1,740 |
| Dec 18, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.87% | 22,248 |
| Dec 17, 2025 | 6.81 | 6.83 | 6.80 | 6.80 | 6.80 | -0.72% | 6,646 |
| Dec 16, 2025 | 6.81 | 6.85 | 6.80 | 6.85 | 6.85 | 4.10% | 8,166 |
| Dec 15, 2025 | 6.62 | 6.64 | 6.56 | 6.58 | 6.58 | 1.23% | 14,902 |
| Dec 12, 2025 | 6.51 | 6.52 | 6.50 | 6.50 | 6.50 | 0.15% | 17,793 |
| Dec 11, 2025 | 6.47 | 6.53 | 6.46 | 6.49 | 6.49 | 3.84% | 57,697 |
| Dec 10, 2025 | 6.38 | 6.38 | 6.25 | 6.25 | 6.25 | -1.11% | 2,699 |
| Dec 9, 2025 | 6.35 | 6.36 | 6.32 | 6.32 | 6.32 | -1.56% | 4,898 |
| Dec 8, 2025 | 6.51 | 6.51 | 6.42 | 6.42 | 6.42 | -1.23% | 26,075 |
| Dec 5, 2025 | 6.52 | 6.52 | 6.50 | 6.50 | 6.50 | -0.46% | 728 |
| Dec 4, 2025 | 6.51 | 6.53 | 6.51 | 6.53 | 6.53 | 1.08% | 954 |
| Dec 3, 2025 | 6.45 | 6.47 | 6.44 | 6.46 | 6.46 | -0.71% | 4,203 |
| Dec 2, 2025 | 6.44 | 6.51 | 6.44 | 6.51 | 6.51 | 0.09% | 3,148 |
| Dec 1, 2025 | 6.51 | 6.51 | 6.49 | 6.50 | 6.50 | -2.11% | 5,662 |
| Nov 28, 2025 | 6.49 | 6.64 | 6.49 | 6.64 | 6.64 | 5.73% | 50,266 |
| Nov 25, 2025 | 6.12 | 6.35 | 6.12 | 6.28 | 6.28 | -2.33% | 7,570 |