Canada markets closed

easyJet plc (EJTTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.75000.0000 (0.00%)
At close: 09:49AM EDT
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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-
Jul 12, 20224.30004.30004.30004.30004.3000100
Jul 11, 20224.30004.30004.30004.30004.3000100
Jul 08, 20224.45004.45004.45004.45004.4500-
Jul 07, 20224.45004.45004.45004.45004.4500-
Jul 06, 20224.45004.45004.45004.45004.4500-
Jul 05, 20224.45004.45004.45004.45004.4500-
Jul 01, 20224.45004.45004.45004.45004.4500-
Jun 30, 20224.51004.51004.45004.45004.4500400
Jun 29, 20224.92004.92004.92004.92004.9200-
Jun 28, 20224.92004.92004.92004.92004.9200-
Jun 27, 20224.92004.92004.92004.92004.9200100
Jun 24, 20224.87004.87004.80104.80104.8010600
Jun 23, 20224.99004.99004.99004.99004.9900700
Jun 22, 20225.12005.12005.12005.12005.12001,100
Jun 21, 20225.25005.25004.98705.12005.12002,800
Jun 17, 20225.19005.19005.19005.19005.1900-
Jun 16, 20225.19005.19005.08405.19005.19001,200
Jun 15, 20225.10005.10005.10005.10005.1000-
Jun 14, 20225.10005.10005.10005.10005.10001,000
Jun 13, 20225.35005.35005.35005.35005.3500500
Jun 10, 20226.62006.62006.62006.62006.6200-
Jun 09, 20226.62006.62006.62006.62006.6200-
Jun 08, 20226.62006.62006.62006.62006.6200-
Jun 07, 20226.62006.62006.62006.62006.6200-
Jun 06, 20226.62006.62006.62006.62006.6200-
Jun 03, 20226.62006.62006.62006.62006.6200-
Jun 02, 20226.62006.62006.62006.62006.6200-
Jun 01, 20226.62006.62006.62006.62006.6200-
May 31, 20226.62006.62006.62006.62006.6200-
May 27, 20226.62006.62006.62006.62006.6200100
May 26, 20226.17106.17106.17106.17106.1710-
May 25, 20226.17106.17106.17106.17106.1710-
May 24, 20226.17106.17106.17106.17106.1710300
May 23, 20226.10006.10006.10006.10006.1000-
May 20, 20226.10006.10006.10006.10006.1000-
May 19, 20226.10006.10006.10006.10006.1000-
May 18, 20226.10006.10006.10006.10006.1000-
May 17, 20226.32006.32006.10006.10006.10002,000
May 16, 20226.10006.10006.10006.10006.1000-
May 13, 20226.10006.10006.10006.10006.10001,000
May 12, 20226.15706.15706.15706.15706.1570-
May 11, 20226.15706.15706.15706.15706.1570100
May 10, 20226.10006.10006.10006.10006.1000100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...