easyJet plc (ESYJY)
OTCMKTS · Delayed Price · Currency is USD
6.26
+0.16 (2.62%)
Jun 4, 2026, 10:40 AM EST
ESYJY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.10 | 6.20 | 6.05 | 6.08 | 6.08 | -1.87% | 36,503 |
| Jun 2, 2026 | 6.25 | 6.36 | 6.20 | 6.20 | 6.20 | 6.16% | 99,292 |
| Jun 1, 2026 | 5.85 | 5.90 | 5.77 | 5.84 | 5.84 | -0.85% | 111,358 |
| May 29, 2026 | 5.41 | 5.89 | 5.39 | 5.89 | 5.89 | 9.68% | 169,590 |
| May 28, 2026 | 5.20 | 5.38 | 5.20 | 5.37 | 5.37 | 0.28% | 54,265 |
| May 27, 2026 | 5.25 | 5.43 | 5.25 | 5.36 | 5.36 | 2.00% | 9,162 |
| May 26, 2026 | 5.15 | 5.26 | 5.15 | 5.25 | 5.25 | 0.57% | 7,873 |
| May 22, 2026 | 4.86 | 5.22 | 4.86 | 5.22 | 5.22 | 4.82% | 14,624 |
| May 21, 2026 | 4.77 | 4.98 | 4.72 | 4.98 | 4.98 | 1.01% | 41,652 |
| May 20, 2026 | 4.77 | 5.00 | 4.77 | 4.93 | 4.93 | 3.79% | 33,559 |
| May 19, 2026 | 4.72 | 4.79 | 4.64 | 4.75 | 4.75 | 2.59% | 11,200 |
| May 18, 2026 | 4.88 | 4.88 | 4.57 | 4.63 | 4.63 | -1.49% | 14,472 |
| May 15, 2026 | 4.75 | 4.75 | 4.66 | 4.70 | 4.70 | -3.29% | 9,844 |
| May 14, 2026 | 4.86 | 4.87 | 4.79 | 4.86 | 4.86 | -0.72% | 10,617 |
| May 13, 2026 | 4.85 | 4.94 | 4.85 | 4.90 | 4.90 | -2.39% | 21,991 |
| May 12, 2026 | 5.09 | 5.09 | 4.93 | 5.02 | 5.02 | -0.42% | 2,586 |
| May 11, 2026 | 4.98 | 5.15 | 4.98 | 5.04 | 5.04 | -1.06% | 4,540 |
| May 8, 2026 | 5.04 | 5.15 | 5.04 | 5.09 | 5.09 | -1.13% | 3,647 |
| May 7, 2026 | 5.14 | 5.24 | 5.10 | 5.15 | 5.15 | -0.73% | 5,142 |
| May 6, 2026 | 5.10 | 5.19 | 5.02 | 5.19 | 5.19 | 6.49% | 24,624 |
| May 5, 2026 | 4.82 | 4.94 | 4.82 | 4.87 | 4.87 | -2.01% | 16,923 |
| May 4, 2026 | 5.22 | 5.24 | 4.85 | 4.97 | 4.97 | -1.00% | 7,479 |
| May 1, 2026 | 5.04 | 5.07 | 5.00 | 5.02 | 5.02 | 1.41% | 17,458 |
| Apr 30, 2026 | 4.91 | 4.95 | 4.71 | 4.95 | 4.95 | 1.23% | 18,228 |
| Apr 29, 2026 | 4.80 | 4.89 | 4.78 | 4.89 | 4.89 | -1.21% | 25,930 |
| Apr 28, 2026 | 4.95 | 4.95 | 4.82 | 4.95 | 4.95 | -1.88% | 8,957 |
| Apr 27, 2026 | 5.03 | 5.29 | 5.00 | 5.05 | 5.05 | 0.90% | 10,199 |
| Apr 24, 2026 | 5.03 | 5.03 | 4.95 | 5.00 | 5.00 | -0.60% | 4,386 |
| Apr 23, 2026 | 5.12 | 5.16 | 5.03 | 5.03 | 5.03 | -1.57% | 6,357 |
| Apr 22, 2026 | 5.00 | 5.24 | 5.00 | 5.11 | 5.11 | 2.00% | 60,667 |
| Apr 21, 2026 | 5.28 | 5.38 | 5.01 | 5.01 | 5.01 | -5.29% | 9,472 |
| Apr 20, 2026 | 5.50 | 5.50 | 5.22 | 5.29 | 5.29 | -7.19% | 15,013 |
| Apr 17, 2026 | 5.41 | 5.70 | 5.40 | 5.70 | 5.70 | 12.65% | 75,583 |
| Apr 16, 2026 | 5.15 | 5.15 | 4.98 | 5.06 | 5.06 | -10.44% | 80,180 |
| Apr 15, 2026 | 5.43 | 5.69 | 5.43 | 5.65 | 5.65 | 1.25% | 20,636 |
| Apr 14, 2026 | 5.55 | 5.62 | 5.50 | 5.58 | 5.58 | 6.79% | 8,968 |
| Apr 13, 2026 | 5.15 | 5.23 | 5.09 | 5.23 | 5.23 | -1.79% | 7,423 |
| Apr 10, 2026 | 5.51 | 5.51 | 5.32 | 5.32 | 5.32 | 1.24% | 6,889 |
| Apr 9, 2026 | 5.25 | 5.27 | 5.19 | 5.26 | 5.26 | -1.48% | 8,101 |
| Apr 8, 2026 | 5.50 | 5.50 | 5.26 | 5.33 | 5.33 | 9.98% | 8,885 |
| Apr 7, 2026 | 4.85 | 4.99 | 4.85 | 4.85 | 4.85 | -1.23% | 10,380 |
| Apr 6, 2026 | 4.91 | 4.96 | 4.85 | 4.91 | 4.91 | 0.21% | 4,473 |
| Apr 2, 2026 | 4.85 | 5.02 | 4.85 | 4.90 | 4.90 | -1.95% | 29,488 |
| Apr 1, 2026 | 4.80 | 5.02 | 4.80 | 5.00 | 5.00 | 4.11% | 29,486 |
| Mar 31, 2026 | 4.89 | 4.89 | 4.61 | 4.80 | 4.80 | 2.17% | 19,585 |
| Mar 30, 2026 | 4.75 | 4.75 | 4.65 | 4.70 | 4.70 | -2.12% | 47,100 |
| Mar 27, 2026 | 4.84 | 4.94 | 4.76 | 4.80 | 4.80 | -1.23% | 19,617 |
| Mar 26, 2026 | 5.02 | 5.02 | 4.86 | 4.86 | 4.86 | -1.62% | 7,538 |
| Mar 25, 2026 | 4.94 | 4.94 | 4.84 | 4.94 | 4.94 | 1.86% | 15,427 |
| Mar 24, 2026 | 4.81 | 4.90 | 4.78 | 4.85 | 4.85 | -3.19% | 95,914 |