easyJet plc (ESYJY)
OTCMKTS · Delayed Price · Currency is USD
9.13
+0.01 (0.13%)
Nov 9, 2026, 3:42 PM EST
ESYJY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 9.15 | 9.17 | 9.13 | 9.13 | 9.13 | 0.15% | 9,728 |
| Nov 6, 2026 | 9.06 | 9.14 | 9.06 | 9.12 | 9.12 | -0.86% | 1,746 |
| Nov 5, 2026 | 9.21 | 9.21 | 9.20 | 9.20 | 9.20 | -0.05% | 1,679 |
| Nov 4, 2026 | 9.19 | 9.20 | 9.14 | 9.20 | 9.20 | 1.88% | 4,706 |
| Nov 3, 2026 | 9.07 | 9.07 | 9.03 | 9.03 | 9.03 | -0.11% | 793 |
| Nov 2, 2026 | 9.06 | 9.07 | 9.04 | 9.04 | 9.04 | -0.11% | 3,409 |
| Oct 30, 2026 | 9.05 | 9.06 | 9.04 | 9.05 | 9.05 | 0.11% | 3,145 |
| Oct 29, 2026 | 9.06 | 9.06 | 9.04 | 9.04 | 9.04 | 0.67% | 1,154 |
| Oct 28, 2026 | 9.01 | 9.02 | 8.98 | 8.98 | 8.98 | -0.22% | 2,786 |
| Oct 27, 2026 | 9.00 | 9.00 | 8.99 | 9.00 | 9.00 | -0.44% | 8,686 |
| Oct 26, 2026 | 9.02 | 9.04 | 9.01 | 9.04 | 9.04 | 0.06% | 10,681 |
| Oct 23, 2026 | 9.03 | 9.04 | 9.01 | 9.04 | 9.04 | -0.10% | 3,626 |
| Oct 22, 2026 | 9.03 | 9.05 | 9.02 | 9.04 | 9.04 | -0.08% | 2,382 |
| Oct 21, 2026 | 9.06 | 9.09 | 9.05 | 9.05 | 9.05 | 0.12% | 54,669 |
| Oct 20, 2026 | 9.05 | 9.08 | 9.04 | 9.04 | 9.04 | -0.22% | 100,488 |
| Oct 19, 2026 | 9.06 | 9.06 | 9.05 | 9.06 | 9.06 | 0.89% | 3,578 |
| Oct 16, 2026 | 9.01 | 9.02 | 8.98 | 8.98 | 8.98 | -0.55% | 6,626 |
| Oct 15, 2026 | 8.97 | 9.05 | 8.97 | 9.03 | 9.03 | 2.45% | 3,961 |
| Oct 14, 2026 | 8.82 | 8.82 | 8.81 | 8.81 | 8.81 | -1.08% | 8,131 |
| Oct 13, 2026 | 8.89 | 8.91 | 8.89 | 8.91 | 8.91 | 0.34% | 3,473 |
| Oct 12, 2026 | 8.91 | 8.91 | 8.88 | 8.88 | 8.88 | -1.00% | 7,440 |
| Oct 9, 2026 | 8.95 | 8.97 | 8.95 | 8.97 | 8.97 | -0.11% | 9,206 |
| Oct 8, 2026 | 8.90 | 8.98 | 8.90 | 8.98 | 8.98 | 0.67% | 7,597 |
| Oct 7, 2026 | 8.91 | 8.93 | 8.91 | 8.92 | 8.92 | 0.11% | 28,817 |
| Oct 6, 2026 | 8.94 | 8.94 | 8.91 | 8.91 | 8.91 | 0.11% | 6,495 |
| Oct 5, 2026 | 8.92 | 8.92 | 8.89 | 8.90 | 8.90 | - | 3,919 |
| Oct 2, 2026 | 8.94 | 8.95 | 8.90 | 8.90 | 8.90 | 0.45% | 13,710 |
| Oct 1, 2026 | 8.86 | 8.91 | 8.86 | 8.86 | 8.86 | -0.56% | 36,214 |
| Sep 30, 2026 | 8.95 | 8.95 | 8.91 | 8.91 | 8.91 | -0.22% | 2,269 |
| Sep 29, 2026 | 8.89 | 8.93 | 8.89 | 8.93 | 8.93 | - | 2,226 |
| Sep 28, 2026 | 8.89 | 8.93 | 8.88 | 8.93 | 8.93 | - | 4,228 |
| Sep 25, 2026 | 8.87 | 8.93 | 8.87 | 8.93 | 8.93 | 0.45% | 4,712 |
| Sep 24, 2026 | 8.86 | 8.89 | 8.86 | 8.89 | 8.89 | 0.66% | 1,623 |
| Sep 23, 2026 | 8.87 | 8.87 | 8.83 | 8.83 | 8.83 | -1.32% | 10,340 |
| Sep 22, 2026 | 8.93 | 8.95 | 8.92 | 8.95 | 8.95 | - | 7,288 |
| Sep 21, 2026 | 8.92 | 8.96 | 8.92 | 8.95 | 8.95 | 0.54% | 8,247 |
| Sep 18, 2026 | 8.90 | 8.90 | 8.86 | 8.90 | 8.90 | 0.25% | 38,633 |
| Sep 17, 2026 | 8.95 | 8.95 | 8.88 | 8.88 | 8.88 | 0.23% | 6,625 |
| Sep 16, 2026 | 8.97 | 8.97 | 8.85 | 8.86 | 8.86 | -1.45% | 11,335 |
| Sep 15, 2026 | 8.98 | 8.99 | 8.97 | 8.99 | 8.99 | -0.11% | 7,491 |
| Sep 14, 2026 | 8.95 | 9.02 | 8.94 | 9.00 | 9.00 | 0.07% | 11,382 |
| Sep 11, 2026 | 9.01 | 9.01 | 8.99 | 8.99 | 8.99 | 0.16% | 10,299 |
| Sep 10, 2026 | 9.00 | 9.01 | 8.95 | 8.98 | 8.98 | -0.44% | 4,246 |
| Sep 9, 2026 | 9.05 | 9.05 | 9.02 | 9.02 | 9.02 | 0.11% | 15,124 |
| Sep 8, 2026 | 9.07 | 9.07 | 9.01 | 9.01 | 9.01 | -0.26% | 2,574 |
| Sep 4, 2026 | 9.05 | 9.07 | 9.03 | 9.03 | 9.03 | -0.40% | 10,754 |
| Sep 3, 2026 | 9.07 | 9.09 | 9.07 | 9.07 | 9.07 | 0.11% | 1,098 |
| Sep 2, 2026 | 9.06 | 9.07 | 9.06 | 9.06 | 9.06 | 1.12% | 857 |
| Sep 1, 2026 | 9.06 | 9.08 | 8.96 | 8.96 | 8.96 | -0.50% | 21,442 |
| Aug 31, 2026 | 9.03 | 9.03 | 9.01 | 9.01 | 9.01 | -0.85% | 920 |