easyJet plc (ESYJY)
OTCMKTS · Delayed Price · Currency is USD
7.75
+0.18 (2.38%)
At close: Jun 26, 2026
ESYJY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.55 | 7.70 | 7.49 | 7.56 | - | -0.20% | 10,500 |
| Jun 25, 2026 | 7.66 | 7.67 | 7.49 | 7.57 | 7.57 | 6.77% | 13,091 |
| Jun 24, 2026 | 7.09 | 7.15 | 7.01 | 7.09 | 7.09 | 2.01% | 15,161 |
| Jun 23, 2026 | 7.00 | 7.00 | 6.93 | 6.95 | 6.95 | 0.99% | 28,830 |
| Jun 22, 2026 | 6.93 | 6.94 | 6.80 | 6.88 | 6.88 | 3.49% | 4,722 |
| Jun 18, 2026 | 6.66 | 6.78 | 6.65 | 6.65 | 6.65 | -1.63% | 59,813 |
| Jun 17, 2026 | 6.78 | 6.90 | 6.71 | 6.76 | 6.76 | -1.25% | 12,219 |
| Jun 16, 2026 | 6.80 | 6.85 | 6.71 | 6.85 | 6.85 | 2.17% | 20,406 |
| Jun 15, 2026 | 6.75 | 6.81 | 6.70 | 6.70 | 6.70 | -1.12% | 19,350 |
| Jun 12, 2026 | 6.71 | 6.78 | 6.62 | 6.78 | 6.78 | 0.39% | 8,741 |
| Jun 11, 2026 | 6.55 | 6.75 | 6.54 | 6.75 | 6.75 | 6.30% | 53,922 |
| Jun 10, 2026 | 6.45 | 6.49 | 6.35 | 6.35 | 6.35 | -1.85% | 43,820 |
| Jun 9, 2026 | 6.47 | 6.52 | 6.42 | 6.47 | 6.47 | 2.70% | 25,693 |
| Jun 8, 2026 | 6.33 | 6.35 | 6.22 | 6.30 | 6.30 | -2.17% | 41,117 |
| Jun 5, 2026 | 6.26 | 6.44 | 6.25 | 6.44 | 6.44 | -0.31% | 40,851 |
| Jun 4, 2026 | 6.28 | 6.49 | 6.25 | 6.46 | 6.46 | 6.18% | 32,327 |
| 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 |