Canada Markets close in 2 hrs 58 mins

easyJet plc (EJTTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
5.00000.0000 (0.00%)
As of 09:45AM EST. Market open.
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20225.00005.00005.00005.00005.000010,000
Nov 30, 20224.81004.81004.80004.80004.800040,000
Nov 29, 20224.66004.71004.66004.71004.710050,000
Nov 28, 20224.53504.53504.53504.53504.5350-
Nov 25, 20224.53504.53504.53504.53504.5350-
Nov 23, 20224.53504.53504.53504.53504.53503,000
Nov 22, 20224.59004.59004.59004.59004.5900100
Nov 21, 20224.58004.58004.58004.58004.5800-
Nov 18, 20224.58004.58004.58004.58004.5800-
Nov 17, 20224.58004.58004.58004.58004.5800-
Nov 16, 20224.58004.58004.58004.58004.5800-
Nov 15, 20224.58004.58004.58004.58004.5800-
Nov 14, 20224.58004.58004.58004.58004.5800-
Nov 11, 20224.59004.59004.58004.58004.58005,000
Nov 10, 20224.28004.28004.28004.28004.2800-
Nov 09, 20224.28004.28004.28004.28004.2800-
Nov 08, 20224.28004.28004.28004.28004.2800500
Nov 07, 20223.87003.87003.87003.87003.8700-
Nov 04, 20223.87003.87003.87003.87003.87001,500
Nov 03, 20224.00004.00004.00004.00004.0000-
Nov 02, 20224.00004.00004.00004.00004.0000-
Nov 01, 20224.00004.00004.00004.00004.0000-
Oct 31, 20224.00004.00004.00004.00004.0000-
Oct 28, 20223.89004.00003.89004.00004.000015,400
Oct 27, 20224.00004.00004.00004.00004.0000100
Oct 26, 20223.55103.55103.55103.55103.5510-
Oct 25, 20223.55103.55103.55103.55103.5510300
Oct 24, 20223.32003.32003.32003.32003.3200-
Oct 21, 20223.32003.32003.32003.32003.3200-
Oct 20, 20223.32003.32003.32003.32003.3200-
Oct 19, 20223.32003.32003.32003.32003.3200-
Oct 18, 20223.32003.32003.32003.32003.3200-
Oct 17, 20223.32003.32003.32003.32003.3200-
Oct 14, 20223.32003.32003.32003.32003.3200100
Oct 13, 20223.32003.32003.32003.32003.320037,000
Oct 12, 20223.32003.32003.32003.32003.3200-
Oct 11, 20223.32003.32003.32003.32003.3200-
Oct 10, 20223.32003.32003.32003.32003.3200-
Oct 07, 20223.32003.32003.32003.32003.3200-
Oct 06, 20223.32003.32003.32003.32003.3200-
Oct 05, 20223.32003.32003.32003.32003.32001,000
Oct 04, 20223.60003.60003.60003.60003.60002,000
Oct 03, 20223.75003.75003.75003.75003.7500-
Sept 30, 20223.75003.75003.75003.75003.7500-
Sept 29, 20223.75003.75003.75003.75003.7500-
Sept 28, 20223.75003.75003.75003.75003.7500-
Sept 27, 20223.75003.75003.75003.75003.7500-
Sept 26, 20223.75003.75003.75003.75003.7500-
Sept 23, 20223.75003.75003.75003.75003.7500-
Sept 22, 20223.75003.75003.75003.75003.7500100
Sept 21, 20224.19004.19004.19004.19004.1900-
Sept 20, 20224.19004.19004.19004.19004.1900-
Sept 19, 20224.19004.19004.19004.19004.1900300
Sept 16, 20224.28004.28004.28004.28004.28001,700
Sept 15, 20223.92003.92003.92003.92003.9200-
Sept 14, 20223.92003.92003.92003.92003.9200-
Sept 13, 20223.92003.92003.92003.92003.9200-
Sept 12, 20223.92003.92003.92003.92003.9200-
Sept 09, 20223.92003.92003.92003.92003.9200-
Sept 08, 20223.92003.92003.92003.92003.92001,700
Sept 07, 20224.08004.08004.08004.08004.0800-
Sept 06, 20224.08004.08004.08004.08004.08002,500
Sept 02, 20223.98003.98003.98003.98003.9800100
Sept 01, 20223.96003.96003.96003.96003.9600800
Aug 31, 20224.17104.17104.17104.17104.1710100
Aug 30, 20224.46004.46004.46004.46004.4600-
Aug 29, 20224.46004.46004.46004.46004.4600-
Aug 26, 20224.46004.46004.46004.46004.4600-
Aug 25, 20224.46004.46004.46004.46004.4600-
Aug 24, 20224.46004.46004.46004.46004.4600-
Aug 23, 20224.46004.46004.46004.46004.4600-
Aug 22, 20224.46004.46004.46004.46004.4600400
Aug 19, 20224.80004.80004.80004.80004.8000100
Aug 18, 20224.95004.95004.80004.80004.80005,000
Aug 17, 20224.96004.96004.96004.96004.9600-
Aug 16, 20224.96004.96004.96004.96004.9600-
Aug 15, 20224.96004.96004.96004.96004.9600-
Aug 12, 20224.96004.96004.96004.96004.9600-
Aug 11, 20224.96004.96004.96004.96004.9600100
Aug 10, 20224.96004.96004.96004.96004.9600-
Aug 09, 20224.96004.96004.96004.96004.9600-
Aug 08, 20224.96004.96004.96004.96004.9600-
Aug 05, 20224.96004.96004.96004.96004.9600-
Aug 04, 20225.13005.13004.96004.96004.9600500
Aug 03, 20224.93004.93004.93004.93004.9300-
Aug 02, 20224.93004.93004.93004.93004.9300100
Aug 01, 20224.93004.93004.93004.93004.9300-
Jul 29, 20224.93004.93004.93004.93004.9300300
Jul 28, 20224.85004.85004.85004.85004.85002,000
Jul 27, 20224.50004.50004.50004.50004.5000-
Jul 26, 20224.50004.50004.50004.50004.5000500
Jul 25, 20224.54504.59004.54504.59004.5900500
Jul 22, 20224.30004.30004.30004.30004.3000-
Jul 21, 20224.30004.30004.30004.30004.3000-
Jul 20, 20224.30004.30004.30004.30004.3000-
Jul 19, 20224.30004.30004.30004.30004.3000-
Jul 18, 20224.30004.30004.30004.30004.3000-
Jul 15, 20224.30004.30004.30004.30004.3000-
Jul 14, 20224.30004.30004.30004.30004.3000-
Jul 13, 20224.30004.30004.30004.30004.3000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...