easyJet plc (ESYJY)
OTCMKTS · Delayed Price · Currency is USD
6.44
+0.03 (0.47%)
Nov 3, 2025, 3:55 PM EST
easyJet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 6.49 | 6.49 | 6.47 | 6.49 | - | 1.17% | 1 |
| Oct 31, 2025 | 6.29 | 6.41 | 6.29 | 6.41 | 6.41 | 2.07% | 1,778 |
| Oct 30, 2025 | 6.30 | 6.30 | 6.28 | 6.28 | 6.28 | -1.34% | 1,399 |
| Oct 29, 2025 | 6.33 | 6.37 | 6.33 | 6.37 | 6.37 | -0.08% | 7,566 |
| Oct 28, 2025 | 6.41 | 6.41 | 6.37 | 6.37 | 6.37 | -2.00% | 7,440 |
| Oct 27, 2025 | 6.52 | 6.52 | 6.49 | 6.50 | 6.50 | 0.62% | 5,435 |
| Oct 24, 2025 | 6.44 | 6.47 | 6.44 | 6.46 | 6.46 | 0.56% | 3,890 |
| Oct 23, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -1.83% | 826 |
| Oct 22, 2025 | 6.55 | 6.63 | 6.54 | 6.54 | 6.54 | 2.09% | 5,339 |
| Oct 21, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -1.84% | 1,238 |
| Oct 20, 2025 | 6.55 | 6.55 | 6.53 | 6.53 | 6.53 | -0.31% | 998 |
| Oct 17, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.14% | 1,385 |
| Oct 16, 2025 | 6.57 | 6.58 | 6.54 | 6.54 | 6.54 | 2.85% | 3,014 |
| Oct 15, 2025 | 6.48 | 6.49 | 6.36 | 6.36 | 6.36 | -4.65% | 8,624 |
| Oct 14, 2025 | 6.50 | 6.69 | 6.50 | 6.67 | 6.67 | 7.41% | 7,341 |
| Oct 13, 2025 | 6.20 | 6.21 | 6.19 | 6.21 | 6.21 | 0.65% | 4,267 |
| Oct 10, 2025 | 6.19 | 6.19 | 6.17 | 6.17 | 6.17 | -1.28% | 905 |
| Oct 9, 2025 | 6.29 | 6.29 | 6.25 | 6.25 | 6.25 | -0.87% | 1,607 |
| Oct 8, 2025 | 6.29 | 6.31 | 6.29 | 6.31 | 6.31 | 0.85% | 1,330 |
| Oct 7, 2025 | 6.28 | 6.28 | 6.25 | 6.25 | 6.25 | -0.60% | 2,540 |
| Oct 6, 2025 | 6.31 | 6.31 | 6.29 | 6.29 | 6.29 | -0.47% | 876 |
| Oct 3, 2025 | 6.31 | 6.32 | 6.31 | 6.32 | 6.32 | 1.53% | 12,392 |
| Oct 2, 2025 | 6.23 | 6.23 | 6.21 | 6.23 | 6.23 | 0.24% | 1,471 |
| Oct 1, 2025 | 6.24 | 6.27 | 6.21 | 6.21 | 6.21 | -0.64% | 3,965 |
| Sep 30, 2025 | 6.23 | 6.25 | 6.23 | 6.25 | 6.25 | 1.10% | 2,830 |
| Sep 29, 2025 | 6.15 | 6.18 | 6.15 | 6.18 | 6.18 | 1.18% | 5,479 |
| Sep 26, 2025 | 6.09 | 6.13 | 6.08 | 6.11 | 6.11 | 1.43% | 4,313 |
| Sep 25, 2025 | 6.03 | 6.04 | 6.01 | 6.02 | 6.02 | -0.26% | 14,657 |
| Sep 24, 2025 | 6.09 | 6.10 | 6.04 | 6.04 | 6.04 | -1.63% | 8,275 |
| Sep 23, 2025 | 6.16 | 6.16 | 6.12 | 6.14 | 6.14 | 2.33% | 14,020 |
| Sep 22, 2025 | 6.05 | 6.06 | 6.00 | 6.00 | 6.00 | -1.15% | 7,995 |
| Sep 19, 2025 | 6.08 | 6.10 | 6.07 | 6.07 | 6.07 | -0.16% | 36,885 |
| Sep 18, 2025 | 6.05 | 6.09 | 6.05 | 6.08 | 6.08 | -1.46% | 7,318 |
| Sep 17, 2025 | 6.16 | 6.18 | 6.16 | 6.17 | 6.17 | -1.04% | 3,075 |
| Sep 16, 2025 | 6.27 | 6.28 | 6.23 | 6.24 | 6.24 | -2.43% | 32,667 |
| Sep 15, 2025 | 6.42 | 6.43 | 6.38 | 6.39 | 6.39 | 1.11% | 8,767 |
| Sep 12, 2025 | 6.30 | 6.34 | 6.30 | 6.32 | 6.32 | 0.48% | 14,358 |
| Sep 11, 2025 | 6.29 | 6.30 | 6.27 | 6.29 | 6.29 | 1.78% | 7,833 |
| Sep 10, 2025 | 6.23 | 6.23 | 6.18 | 6.18 | 6.18 | -2.68% | 13,732 |
| Sep 9, 2025 | 6.35 | 6.36 | 6.32 | 6.35 | 6.35 | 0.47% | 8,368 |
| Sep 8, 2025 | 6.30 | 6.32 | 6.29 | 6.32 | 6.32 | 0.48% | 14,444 |
| Sep 5, 2025 | 6.30 | 6.33 | 6.27 | 6.29 | 6.29 | 0.64% | 6,719 |
| Sep 4, 2025 | 6.30 | 6.33 | 6.25 | 6.25 | 6.25 | -3.25% | 4,951 |
| Sep 3, 2025 | 6.50 | 6.50 | 6.46 | 6.46 | 6.46 | 1.48% | 3,826 |
| Sep 2, 2025 | 6.36 | 6.40 | 6.36 | 6.37 | 6.37 | -3.11% | 2,605 |
| Aug 29, 2025 | 6.59 | 6.59 | 6.57 | 6.57 | 6.57 | -1.17% | 2,376 |
| Aug 28, 2025 | 6.64 | 6.66 | 6.64 | 6.65 | 6.65 | 1.50% | 2,521 |
| Aug 27, 2025 | 6.57 | 6.57 | 6.47 | 6.55 | 6.55 | -3.59% | 2,243 |
| Aug 26, 2025 | 6.82 | 6.82 | 6.77 | 6.79 | 6.79 | -0.67% | 5,235 |
| Aug 25, 2025 | 6.88 | 6.88 | 6.84 | 6.84 | 6.84 | -0.51% | 1,231 |